ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,222.68
0.16%
Dow Jones
39,512.84
0.32%
US Dollar vs MXN
16.7826
0.01%
Brent Oil
82.345
-0.29%
Bitcoin
61,322.62
0.87%
Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. BFNX
  5. Zilliqa (Bitfinex:ZILUSD)

  6. Zilliqa (Bitfinex:ZILUSD) Histórico

ZILUSD Zilliqa

0.02295
-0.000258 (-1.11%)
17:41:00 - Datos en tiempo real

ZILUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 May 2024 0.023208 -0.000963 -3.98% 0.023229 0.023237 0.023059 24,011.00
10 May 2024 0.024171 0.00 0.00% 0.024171 0.024171 0.024171 0.00
09 May 2024 0.024171 -0.000242 -0.99% 0.023562 0.024171 0.023171 88,655.00
08 May 2024 0.024413 0.00 0.00% 0.024413 0.024413 0.024413 0.00
07 May 2024 0.024413 0.000046 0.19% 0.024 0.024413 0.024 25,134.00
06 May 2024 0.024367 -0.000419 -1.69% 0.025381 0.025381 0.024331 109,586.00
05 May 2024 0.024786 0.00 0.00% 0.024786 0.024786 0.024786 0.00
04 May 2024 0.024786 0.000177 0.72% 0.024794 0.024794 0.024511 19,880.00
03 May 2024 0.024609 0.001499 6.49% 0.024 0.024609 0.024 10,312.00
02 May 2024 0.02311 0.00 0.00% 0.02311 0.02311 0.02311 0.00
01 May 2024 0.02311 0.000279 1.22% 0.022 0.023427 0.021406 167,487.00
30 Abr 2024 0.022831 -0.001454 -5.99% 0.023618 0.023618 0.022831 4,423.00
29 Abr 2024 0.024285 -0.000692 -2.77% 0.024 0.024285 0.023721 23,030.00
28 Abr 2024 0.024977 0.00 0.00% 0.024977 0.024977 0.024977 0.00
27 Abr 2024 0.024977 -0.000356 -1.41% 0.024789 0.024977 0.0245 16,707.00
26 Abr 2024 0.025333 -0.000637 -2.45% 0.025381 0.025381 0.025333 557.00
25 Abr 2024 0.02597 0.000359 1.40% 0.025 0.026 0.025 19,098.00
24 Abr 2024 0.025611 -0.001389 -5.14% 0.028 0.028 0.025611 30,810.00
23 Abr 2024 0.027 0.000844 3.23% 0.026879 0.027 0.026408 16,055.00
22 Abr 2024 0.026156 0.000287 1.11% 0.026319 0.026319 0.026156 1,109.00
21 Abr 2024 0.025869 -0.000522 -1.98% 0.026411 0.026411 0.025869 16,114.00
20 Abr 2024 0.026391 0.001141 4.52% 0.025071 0.026444 0.02506 168,387.00
19 Abr 2024 0.02525 0.001511 6.37% 0.023 0.02525 0.023 51,941.00
18 Abr 2024 0.023739 0.000317 1.35% 0.023251 0.023739 0.023251 14,130.00
17 Abr 2024 0.023422 -0.000738 -3.05% 0.024539 0.024539 0.00000123 202,177,144.00
16 Abr 2024 0.02416 0.00016 0.67% 0.023881 0.02416 0.023221 43,312.00
15 Abr 2024 0.024 -0.001 -4.00% 0.024821 0.026239 0.024 181,395.00
14 Abr 2024 0.025 0.001319 5.57% 0.024 0.025 0.023785 91,376.00
13 Abr 2024 0.023681 -0.004319 -15.43% 0.02772 0.028001 0.021 1,748,667.00
12 Abr 2024 0.028 -0.005784 -17.12% 0.033598 0.034441 0.026317 114,227.00
11 Abr 2024 0.033784 0.000784 2.38% 0.03291 0.034 0.03291 24,167.00
10 Abr 2024 0.033 0.00 0.00% 0.032967 0.033 0.031739 42,460.00
09 Abr 2024 0.033 -0.002379 -6.72% 0.03525 0.03525 0.033 45,674.00
08 Abr 2024 0.035379 0.001864 5.56% 0.032742 0.03538 0.032742 134,941.00
07 Abr 2024 0.033515 0.000515 1.56% 0.033515 0.033515 0.033515 1,017.00
06 Abr 2024 0.033 0.000459 1.41% 0.03271 0.033 0.032673 15,700.00
05 Abr 2024 0.032541 -0.000216 -0.66% 0.031634 0.032541 0.031558 15,730.00
04 Abr 2024 0.032757 0.000757 2.37% 0.032229 0.033439 0.032019 43,177.00
03 Abr 2024 0.032 -0.000978 -2.97% 0.032 0.033186 0.031963 79,451.00
02 Abr 2024 0.032978 -0.002693 -7.55% 0.0345 0.0345 0.0321 70,935.00
01 Abr 2024 0.035671 -0.003066 -7.91% 0.0384 0.0384 0.034948 168,083.00
31 Mar 2024 0.038737 0.001907 5.18% 0.036788 0.040099 0.036788 659,220.00
30 Mar 2024 0.03683 0.00 0.00% 0.03683 0.03683 0.03683 0.00
29 Mar 2024 0.03683 -0.000077 -0.21% 0.036 0.037142 0.036 39,708.00
28 Mar 2024 0.036907 0.001297 3.64% 0.036 0.038099 0.03516 80,401.00
27 Mar 2024 0.03561 -0.00145 -3.91% 0.03776 0.03776 0.035 82,703.00
26 Mar 2024 0.03706 0.00156 4.39% 0.0365 0.03804 0.036 419,485.00
25 Mar 2024 0.0355 0.001536 4.52% 0.03381 0.036 0.03381 274,529.00
24 Mar 2024 0.033964 0.00207 6.49% 0.033095 0.034 0.032321 72,359.00
23 Mar 2024 0.031894 0.00 0.00% 0.031894 0.031894 0.031894 0.00
22 Mar 2024 0.031894 -20.91 -99.85% 0.034661 0.034699 0.031894 19,711.00
21 Mar 2024 20.94 0.00 0.00% 20.94 20.94 20.94 0.00
20 Mar 2024 20.94 20.91 67,461.29% 0.031266 21.06 0.029496 52,286.00
19 Mar 2024 0.031 -0.000931 -2.92% 0.031 0.033 0.028 468,120.00
18 Mar 2024 0.031931 -0.002152 -6.31% 0.033 0.033 0.031383 4,640.00
17 Mar 2024 0.034083 0.001538 4.73% 0.032 0.03414 0.031 195,302.00
16 Mar 2024 0.032545 -0.003455 -9.60% 0.0354 0.037162 0.032545 76,917.00
15 Mar 2024 0.036 -0.004458 -11.02% 0.039757 0.040253 0.034 688,331.00
14 Mar 2024 0.040458 0.00 0.00% 0.040458 0.040458 0.040458 0.00
13 Mar 2024 0.040458 0.003102 8.30% 0.037279 0.044703 0.037241 799,706.00
12 Mar 2024 0.037356 -0.000137 -0.37% 0.037429 0.037429 0.035 1,053,914.00
11 Mar 2024 0.037493 0.002022 5.70% 0.034924 0.038 0.034 239,730.00
10 Mar 2024 0.035471 0.000292 0.83% 0.03516 0.037789 0.035 635,745.00
09 Mar 2024 0.035179 0.00127 3.75% 0.035 0.035541 0.035 22,772.00
08 Mar 2024 0.033909 -0.001352 -3.83% 0.03508 0.035341 0.032901 140,455.00
07 Mar 2024 0.035261 -0.001497 -4.07% 0.035834 0.036114 0.034 360,770.00
06 Mar 2024 0.036758 0.006758 22.53% 0.03082 0.039624 0.030812 2,439,278.00
05 Mar 2024 0.030 -0.002196 -6.82% 0.031093 0.03605 0.026 1,135,928.00
04 Mar 2024 0.032196 0.001966 6.50% 0.030477 0.033301 0.029 1,284,747.00
03 Mar 2024 0.03023 -0.00107 -3.42% 0.030402 0.03115 0.022 262,657.00
02 Mar 2024 0.0313 0.00225 7.75% 0.030 0.0313 0.029412 226,637.00
01 Mar 2024 0.02905 0.00206 7.63% 0.027887 0.02905 0.027887 361,424.00
29 Feb 2024 0.02699 -0.00025 -0.92% 0.026905 0.029 0.026905 373,142.00
28 Feb 2024 0.02724 0.000944 3.59% 0.027 0.029 0.025 531,472.00
27 Feb 2024 0.026296 0.000546 2.12% 0.025782 0.0288 0.025782 43,269.00
26 Feb 2024 0.02575 0.000483 1.91% 0.024753 0.02641 0.0247 178,003.00
25 Feb 2024 0.025267 0.000923 3.79% 0.024084 0.026 0.022 515,525.00
24 Feb 2024 0.024344 0.001499 6.56% 0.022646 0.024557 0.022646 33,037.00
23 Feb 2024 0.022845 0.000404 1.80% 0.022845 0.022845 0.022845 8,502.00
22 Feb 2024 0.022441 0.00 0.00% 0.022441 0.022441 0.022441 0.00
21 Feb 2024 0.022441 -0.000559 -2.43% 0.02345 0.02345 0.02228 49,996.00
20 Feb 2024 0.023 -0.001 -4.17% 0.024001 0.024272 0.023 77,882.00
19 Feb 2024 0.024 0.00095 4.12% 0.023469 0.024 0.023469 23,421.00
18 Feb 2024 0.02305 -0.000075 -0.32% 0.023 0.023077 0.023 180,408.00
17 Feb 2024 0.023125 0.00 0.00% 0.023125 0.023125 0.023125 0.00
16 Feb 2024 0.023125 0.000405 1.78% 0.023 0.023189 0.022669 439,617.00
15 Feb 2024 0.02272 0.00084 3.84% 0.021898 0.022916 0.021759 101,954.00
14 Feb 2024 0.02188 0.00068 3.21% 0.02123 7.84 0.02123 24,716.00
13 Feb 2024 0.0212 -0.000329 -1.53% 0.021539 0.021539 0.020745 48,038.00
12 Feb 2024 0.021529 0.000401 1.90% 0.021 0.022 0.01937 388,173.00
11 Feb 2024 0.021128 0.00031 1.49% 0.020947 0.021191 0.020 34,383.00
10 Feb 2024 0.020818 -0.000382 -1.80% 0.020802 0.020818 0.020802 740.00

Su Consulta Reciente

BFNX
ZILUSD
Zilliqa
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados