0x protocolZRX

US$ 0.66911

0.020916

(

3.23%

)

Enlaces oficiales

Página Web

Código Fuente

Discord

Información

Rango 119

Ethereum

Token

No es Minable

Monedero

Oferta

US$ 0.669221

Intercambio

GDAX

Preguntar

US$ 0.66994

Última hora de transacción

09:33:28

Volumen (24 horas)

$ 57,698,574

Último tamaño de operación

0.94085

Volumen/Capacidad de Mercado (24h)

0.10%

Precio comercial

US$ 0.66911

Capacidad de mercado totalmente diluida

US$ 669,110,000

Fecha de Génesis

14/8/2017

Rango de días 0.638615-0.692635

Rango de 52 semanas 0.22607-1.44

Suministro circulante 848,396,563 / 1,000,000,000

84.84%

#	Exchange	Pares	Precio	Volumen	Precio x Volumen	Volumen (%)	Actualizado
0.6693	Binance	15322964	/cdn/crypto/logos/exchanges/BINA.png	$ 10,203,641.56	1733304811	ZRX/USDT	https://www.binance.com/en/trade/ZRX_USDT	USDT	1	https://www.binance.com/en/trade/ZRX_USDT	65.5559904641	Recientemente
0.66911	Coinbase	3189392.02182	/cdn/crypto/logos/exchanges/GDAX.png	US$ 2,132,355.97	1733304813	ZRX/USD	https://pro.coinbase.com/trade/ZRX-USD	USD	2	https://pro.coinbase.com/trade/ZRX-USD	13.6451245966	Recientemente
0.6679	OKX	2162056.80389	/cdn/crypto/logos/exchanges/OKEX.png	$ 1,436,617.61	1733304811	ZRX/USDT	https://www.okx.com/trade-spot/ZRX-USDT	USDT	3	https://www.okx.com/trade-spot/ZRX-USDT	9.24989285486	Recientemente
0.6683	DigiFinex	1337104.2	/cdn/crypto/logos/exchanges/DGFX.png	$ 890,124.52	1733304155	ZRX/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZRX	USDT	4	https://www.digifinex.com/en-ww/trade/USDT/ZRX	5.72051139615	11 minutos hace
6.9E-6	Binance	434984	/cdn/crypto/logos/exchanges/BINA.png	BTC 3.02	1733304810	ZRX/BTC	https://www.binance.com/en/trade/ZRX_BTC	BTC	5	https://www.binance.com/en/trade/ZRX_BTC	1.86098505198	Recientemente
0.63658	Bitvavo	247793.813501	/cdn/crypto/logos/exchanges/BITV.png	€ 158,455.21	1733304812	ZRX/EUR	https://account.bitvavo.com/markets/ZRX-EUR	EUR	6	https://account.bitvavo.com/markets/ZRX-EUR	1.06013228739	Recientemente
0.673	Kraken	231095.450335	/cdn/crypto/logos/exchanges/KRKN.png	US$ 153,380.10	1733304211	ZRX/USD	https://trade.kraken.com/markets/kraken/ZRX/USD	USD	7	https://trade.kraken.com/markets/kraken/ZRX/USD	0.988691948795	10 minutos hace
0.6716	Gate.io	139875.11	/cdn/crypto/logos/exchanges/GATE.png	$ 92,887.97	1733303719	ZRX/USDT	https://gate.io/trade/ZRX_USDT	USDT	8	https://gate.io/trade/ZRX_USDT	0.598425433704	18 minutos hace
0.67256	EXMO	82863.6660968	/cdn/crypto/logos/exchanges/EXMO.png	US$ 53,779.82	1733304707	ZRX/USD	https://exmo.com/en/trade#?pair=ZRX_USD	USD	9	https://exmo.com/en/trade#?pair=ZRX_USD	0.354514290085	Recientemente
7.89E-6	EXMO	71949	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.569081	1733304707	ZRX/BTC	https://exmo.com/en/trade#?pair=ZRX_BTC	BTC	10	https://exmo.com/en/trade#?pair=ZRX_BTC	0.307818249648	Recientemente
0.67105	Bitfinex	44530.400875	/cdn/crypto/logos/exchanges/BFNX.png	US$ 29,740.34	1733304812	ZRX/USD	https://www.bitfinex.com/t/ZRX:USD	USD	11	https://www.bitfinex.com/t/ZRX:USD	0.190513697945	Recientemente
0.63042	Gemini	33821.033344	/cdn/crypto/logos/exchanges/GEMN.png	US$ 21,081.97	1733260663	ZRX/USD	https://gemini.com/?symbol=ZRXUSD	USD	12	https://gemini.com/?symbol=ZRXUSD	0.144695983061	12 horas hace
0.67558	Crypto.com	16554	/cdn/crypto/logos/exchanges/CRTO.png	US$ 11,063.01	1733304047	ZRX/USD	https://crypto.com/exchange/trade/ZRX_USD	USD	13	https://crypto.com/exchange/trade/ZRX_USD	0.0708227119859	13 minutos hace
0.67389	Crypto.com	11691	/cdn/crypto/logos/exchanges/CRTO.png	$ 7,808.43	1733304811	ZRX/USDT	https://crypto.com/exchange/trade/ZRX_USDT	USDT	14	https://crypto.com/exchange/trade/ZRX_USDT	0.0500174172905	Recientemente
6.9E-6	LATOKEN	9825.57	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.068049	1733304782	ZRX/BTC	https://exchange.latoken.com/exchange/ZRX-BTC	BTC	15	https://exchange.latoken.com/exchange/ZRX-BTC	0.0420365781206	Recientemente
0.66925	Bitstamp	9550.37082863	/cdn/crypto/logos/exchanges/BSTP.png	US$ 6,337.27	1733304811	ZRX/USD	https://www.bitstamp.net/markets/zrx/usd	USD	16	https://www.bitstamp.net/markets/zrx/usd	0.0408591979313	Recientemente
6.99E-6	Upbit	7738.50229465	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.052053	1733304704	ZRX/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	BTC	17	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	0.0331075099201	Recientemente
0.64076	Bitstamp	6263.70705272	/cdn/crypto/logos/exchanges/BSTP.png	€ 4,014.37	1733304811	ZRX/EUR	https://www.bitstamp.net/markets/zrx/eur	EUR	18	https://www.bitstamp.net/markets/zrx/eur	0.0267979171535	Recientemente
0.00022506	EXMO	4692	/cdn/crypto/logos/exchanges/EXMO.png	ETH 1.01	1733304708	ZRX/ETH	https://exmo.com/en/trade#?pair=ZRX_ETH	ETH	19	https://exmo.com/en/trade#?pair=ZRX_ETH	0.0200737081453	Recientemente
0.6692	HTX	3840.18	/cdn/crypto/logos/exchanges/HUOB.png	$ 2,533.69	1733304809	ZRX/USDT	https://www.huobi.com/en-us/exchange/zrx_usdt	USDT	20	https://www.huobi.com/en-us/exchange/zrx_usdt	0.0164293803379	Recientemente
7.0E-6	Kucoin	3642.418	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.025311	1733304573	ZRX/BTC	https://trade.kucoin.com/ZRX-BTC	BTC	21	https://trade.kucoin.com/ZRX-BTC	0.0155832983537	Recientemente
0.67356	CEX.IO	1254.798754	/cdn/crypto/logos/exchanges/CXIO.png	US$ 845.18	1733304812	ZRX/USD	https://cex.io/zrx-usd	USD	22	https://cex.io/zrx-usd	0.00536838533012	Recientemente
0.6596	Upbit	370.67774998	/cdn/crypto/logos/exchanges/UPBT.png	$ 244.95	1733304747	ZRX/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	USDT	23	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	0.00158586465667	Recientemente
6.95E-6	Gate.io	5.07	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.000035	1733303720	ZRX/BTC	https://gate.io/trade/ZRX_BTC	BTC	24	https://gate.io/trade/ZRX_BTC	2.16908994665E-5	18 minutos hace
0.00018477	LATOKEN	0.02	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000358	1733286819	ZRX/ETH	https://exchange.latoken.com/exchange/ZRX-ETH	ETH	25	https://exchange.latoken.com/exchange/ZRX-ETH	8.55656783689E-8	5 horas hace
0.000205	Kucoin	0	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.00000000	1733270529	ZRX/ETH	https://trade.kucoin.com/ZRX-ETH	ETH	26	https://trade.kucoin.com/ZRX-ETH	0	10 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZRX/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	BTC	27	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	0	-
0.00018915	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	ETH 0.00000000	1733270520	ZRX/ETH	https://mercatox.com/exchange/ZRX/ETH	ETH	28	https://mercatox.com/exchange/ZRX/ETH	0	10 horas hace
5.46E-6	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733270520	ZRX/BTC	https://mercatox.com/exchange/ZRX/BTC	BTC	29	https://mercatox.com/exchange/ZRX/BTC	0	10 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZRX/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	ETH	30	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZRX/USD	https://bittrex.com/Market/Index?MarketName=USD-ZRX	USD	31	https://bittrex.com/Market/Index?MarketName=USD-ZRX	0	-
0.2252	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	€ 0.00000000	1733270536	ZRX/EUR	https://pro.coinbase.com/trade/ZRX-EUR	EUR	32	https://pro.coinbase.com/trade/ZRX-EUR	0	10 horas hace
1.583E-5	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	BTC 0.00000000	1733270527	ZRX/BTC	https://www.bitstamp.net/markets/zrx/btc	BTC	33	https://www.bitstamp.net/markets/zrx/btc	0	10 horas hace
8.31E-6	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.00000000	1733270536	ZRX/BTC	https://pro.coinbase.com/trade/ZRX-BTC	BTC	34	https://pro.coinbase.com/trade/ZRX-BTC	0	10 horas hace
7.12E-6	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.00000000	1733270521	ZRX/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZRX	BTC	35	https://www.digifinex.com/en-ww/trade/BTC/ZRX	0	10 horas hace
0.00018956	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1733270521	ZRX/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZRX	ETH	36	https://www.digifinex.com/en-ww/trade/ETH/ZRX	0	10 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZRX/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	USDT	37	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZRX/ETH	https://poloniex.com/exchange#ETH_ZRX	ETH	38	https://poloniex.com/exchange#ETH_ZRX	0	-
0.00015175	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1733270529	ZRX/ETH	https://www.huobi.com/en-us/exchange/zrx_eth	ETH	39	https://www.huobi.com/en-us/exchange/zrx_eth	0	10 horas hace
0.1677	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1733304532	ZRX/USDT	https://www.bibox.com/en/exchange/basic/ZRX_USDT	USDT	40	https://www.bibox.com/en/exchange/basic/ZRX_USDT	0	Recientemente
0.3432	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	$ 0.00000000	1733270537	ZRX/USDT	https://exchange.latoken.com/exchange/ZRX-USDT	USDT	41	https://exchange.latoken.com/exchange/ZRX-USDT	0	10 horas hace
1.073E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1733270529	ZRX/BTC	https://www.huobi.com/en-us/exchange/zrx_btc	BTC	42	https://www.huobi.com/en-us/exchange/zrx_btc	0	10 horas hace
6.98E-6	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1733270531	ZRX/BTC	https://www.okx.com/trade-spot/ZRX-BTC	BTC	43	https://www.okx.com/trade-spot/ZRX-BTC	0	10 horas hace
0.67531	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1733304809	ZRX/USDT	https://cex.io/zrx-usdt	USDT	44	https://cex.io/zrx-usdt	0	Recientemente
9.94E-5	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	ETH 0.00000000	1733270538	ZRX/ETH	https://www.binance.com/en/trade/ZRX_ETH	ETH	45	https://www.binance.com/en/trade/ZRX_ETH	0	10 horas hace
0.00182882	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1733270538	ZRX/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	ETH	46	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	0	10 horas hace
0.00010957	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1733270523	ZRX/ETH	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	47	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	10 horas hace
0.99754	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	$ 0.00000000	1733270523	ZRX/USDT	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	USDT	48	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	10 horas hace
0.00016203	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1733304501	ZRX/ETH	https://hitbtc.com/ZRX-to-ETH	ETH	49	https://hitbtc.com/ZRX-to-ETH	0	5 minutos hace
0.632786	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1733270520	ZRX/USD	https://hitbtc.com/ZRX-to-USD	USD	50	https://hitbtc.com/ZRX-to-USD	0	10 horas hace
0.0001375	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1733303719	ZRX/ETH	https://gate.io/trade/ZRX_ETH	ETH	51	https://gate.io/trade/ZRX_ETH	0	18 minutos hace
6.69E-6	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000000	1733303523	ZRX/BTC	https://hitbtc.com/ZRX-to-BTC	BTC	52	https://hitbtc.com/ZRX-to-BTC	0	22 minutos hace
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZRX/USDT	https://poloniex.com/exchange#USDT_ZRX	USDT	53	https://poloniex.com/exchange#USDT_ZRX	0	-
0.00010411	SushiSwap	0	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000000	1733270521	ZRX/ETH	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	54	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	10 horas hace
	Bitvavo		/cdn/crypto/logos/exchanges/BITV.png	BTC -		ZRX/BTC	https://account.bitvavo.com/markets/ZRX-BTC	BTC	55	https://account.bitvavo.com/markets/ZRX-BTC	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZRX/BTC	https://poloniex.com/exchange#BTC_ZRX	BTC	56	https://poloniex.com/exchange#BTC_ZRX	0	-
0.2175	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1733270528	ZRX/USD	https://gate.io/trade/ZRX_USD	USD	57	https://gate.io/trade/ZRX_USD	0	10 horas hace

Fecha	Precio	Variación(Ptos)	Variación %	Precio Mínimo	Precio Máximo	Avg. Vol. diario
1	0.574754	0.094356	16.4167626498	0.523849	0.679077	8096493.31605	CX
4	0.293939	0.375171	127.635665903	0.292087	0.679077	7410815.40589	CX
12	0.282841	0.386269	136.567541481	0.272303	0.679077	3188709.57215	CX
26	0.5025	0.16661	33.1562189055	0.22607	0.679077	2367776.9265	CX
52	0.40384	0.26527	65.6869057052	0.22607	1.44	3648036.03217	CX
156	1.05	-0.38089	-36.2752380952	0.144	1.44	4185434.74443	CX
260	0.243502	0.425608	174.786244055	0.126001	2.4	6484034.25388	CX

0x is an open, permissionless protocol allowing for ERC20 tokens to be traded on the Ethereum blockchain.

RWA Marketplace AgriDex Launches $AGRI Token to Decentralise and Transform the Agricultural Industry

London, UK, December 4th, 2024, ChainwireAgriDex, a Solana-based real-world assets (RWA) marketplace and the winner of Stand With Crypto...

Perennial Unveils a Novel Intent Layer for Perpetuals - Solving DeFi’s Fragmented Liquidity Problem

New York, United States, December 3rd, 2024, ChainwirePerennial announced the launch of Perennial Intents, a unique intents layer for perpetual...

Namada Launches Mainnet, Introducing Shielded Cross-Chain Transactions

Zug, Switzerland, December 3rd, 2024, ChainwireNamada, the shielded asset hub enabling shielded cross-chain transactions, has officially published...

Chromia Completes Asgard Mainnet Upgrade, Introduces Oracle Extension

Stockholm, Sweden, December 3rd, 2024, ChainwireThe Chromia team has announced the successful completion of the Asgard Mainnet Upgrade. This...

HyperRing Launches Second-Generation Smart Payment Ring With Global Coverage

New York, USA, December 3rd, 2024, ChainwireHyperRing, the leader in secure wearable technology, has announced the launch of its 2nd Gen (second...

starkd748

3 años hace

Leer el hilo completo

Responder

Going off a cliff failed support

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Yesss free fall

👍️0

Leer el hilo completo

Responder

KICK1

3 años hace

Leer el hilo completo

Responder

Haha Yessir! Me too

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Looking good wish the rsi was 60 lol

👍️0

Leer el hilo completo

Responder

KICK1

3 años hace

Leer el hilo completo

Responder

Thanks, Yes Indeed & Looking Great!

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Moving

👍️0

Leer el hilo completo

Responder

KICK1

3 años hace

Leer el hilo completo

Responder

$ZRX ZeroX Voting Blockchain #ZEIP #ZRX #Vote

👍️0

Leer el hilo completo

Responder

Paiidnfull38

3 años hace

Leer el hilo completo

Responder

LETS GO!!

👍️0

Leer el hilo completo

Responder

KICK1

3 años hace

Leer el hilo completo

Responder

$ZRX ZeroX Epoch Staking Rewards ETH ETHE Premium Bulls Crypto #ALTseason 2021 Join Us! https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

Donutman

4 años hace

Leer el hilo completo

Responder

Bouncing back nicely

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

Wave 5 on the ELLIOTT WAVE booom

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Ox about to pop

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Back the truck up!

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Ox to the moon!

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX New Epoch! #ZeroX #Staking WETH #Ethereum #PassiveIncome #EasyButton! #BLOCKCHAiN Tokenization #Online #Summed Delegate #Accumulate! iG https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

To da moon baby!!!

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX ERC Accumulate! #Epoch #ZeroX #Staking WETH #Ethereum #PassiveIncome #EasyButton! #BLOCKCHAiN #Tokenization Online Summed #iG https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

cdk111111

4 años hace

Leer el hilo completo

Responder

https://research.stlouisfed.org/publications/review/2021/02/05/decentralized-finance-on-blockchain-and-smart-contract-based-financial-markets?utm_source=twitter&utm_medium=SM&utm_content=stlouisfed&utm_campaign=f0e83c05-c5ab-4e46-b80d-b70fcf0c0a27#

👍️0

Leer el hilo completo

Responder

cdk111111

4 años hace

Leer el hilo completo

Responder

https://www.coindesk.com/0x-labs-closes-15m-fundraising-round-as-zrx-finds-defi-market-fit

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

2 plus was the top

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

Ok 2.76 coming!! Even better lol

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

LoL! I know Right about 95 I told some scalpers wait for it! Fib this, that they said... love it, Bang, Zoom!

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

It did top should be 2.76$

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

Technical analysis works so well with these Altcoins lol

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

2.00 coming!!

👍️0

Leer el hilo completo

Responder

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1733269800	0.652309	0.035249	5.71	0.610851	0.679077	0.58674	14090855
1733183400	0.61706	0.024858	4.20	0.596805	0.628927	0.531833	8473883
1733097000	0.592202	0.003995	0.68	0.5798	0.617919	0.567	7353738
1733010600	0.588207	0.016459	2.88	0.563589	0.596475	0.551902	4881811
1732924200	0.571748	0.022654	4.13	0.545919	0.581577	0.538052	3665377
1732837800	0.549094	-0.031375	-5.41	0.565686	0.569103	0.534967	3887149
1732751400	0.580469	0.008744	1.53	0.574754	0.60061	0.523849	14322637
1732665000	0.571725	0.098072	20.71	0.470402	0.604945	0.468891	25591593
1732578600	0.473653	-0.030293	-6.01	0.46561	0.525	0.45628	17775634
1732492200	0.503946	0.042058	9.11	0.460733	0.535683	0.453535	11245978
1732405800	0.461888	0.009615	2.13	0.449043	0.483453	0.429383	9941322
1732319400	0.452273	0.021381	4.96	0.426228	0.457557	0.41272	6941011
1732233000	0.430892	0.018008	4.36	0.409577	0.436681	0.402215	5886779
1732146600	0.412884	-0.020426	-4.71	0.429025	0.437312	0.406339	4892108
1732060200	0.43331	-0.03969	-8.39	0.462667	0.471931	0.420009	8520429
1731973800	0.473	0.106126	28.93	0.3675	0.54	0.364782	22925097
1731887400	0.366874	-0.033667	-8.41	0.399943	0.401437	0.359347	1976116
1731801000	0.400541	0.041312	11.50	0.357374	0.41631	0.357264	7234160
1731714600	0.359229	0.017827	5.22	0.343053	0.360374	0.332346	2341817
1731628200	0.341402	-0.018385	-5.11	0.360351	0.36968	0.33713	2071020
1731541800	0.359787	-0.021161	-5.55	0.379668	0.404388	0.345657	4747360
1731455400	0.380948	-0.004388	-1.14	0.384683	0.400087	0.350761	4693636
1731369000	0.385336	0.025967	7.23	0.360774	0.385538	0.353464	3256301
1731282600	0.359369	0.013192	3.81	0.343943	0.38032	0.338769	3880571
1731196200	0.346177	0.011571	3.46	0.333998	0.34675	0.3263	1197415
1731109800	0.334606	0.000606	0.18	0.333802	0.336824	0.320096	1589722
1731023400	0.334	0.009904	3.06	0.326247	0.33584	0.317	1628063
1730937000	0.324096	0.030258	10.30	0.293939	0.327383	0.292087	2491237
1730850600	0.293838	0.015648	5.62	0.281165	0.297008	0.277831	965616
1730764200	0.27819	-0.013115	-4.50	0.29034	0.294676	0.272582	1166637
1730677800	0.291305	-0.009313	-3.10	0.30229	0.302808	0.28018	897699
1730591400	0.300618	-0.009896	-3.19	0.312311	0.315256	0.299504	576626
1730505000	0.310514	-0.007097	-2.23	0.317293	0.324794	0.3061	647182
1730418600	0.317611	-0.022064	-6.50	0.339042	0.339745	0.314649	765457
1730332200	0.339675	0.003592	1.07	0.337178	0.345473	0.326212	1109846
1730245800	0.336083	0.015055	4.69	0.320066	0.339766	0.319192	1054872
1730159400	0.321028	-0.000833	-0.26	0.321126	0.32277	0.304538	837544
1730073000	0.321861	0.006103	1.93	0.315255	0.331345	0.3129	1248917
1729986600	0.315758	0.001478	0.47	0.315501	0.331006	0.31	920511
1729900200	0.31428	-0.025659	-7.55	0.34154	0.363683	0.309825	2979492
1729813800	0.339939	0.000902	0.27	0.338343	0.354719	0.33	697564
1729727400	0.339037	-0.010334	-2.96	0.352552	0.354562	0.32987	1301118
1729641000	0.349371	-0.008626	-2.41	0.356968	0.357385	0.341311	2607100
1729554600	0.357997	0.003006	0.85	0.33631	0.39	0.350219	6348826
1729468200	0.354991	0.019511	5.82	0.336218	0.3588	0.330086	1221055
1729381800	0.33548	0.00011	0.03	0.33626	0.34157	0.33216	614641
1729295400	0.33537	0.016137	5.05	0.318834	0.337515	0.318803	1128063
1729209000	0.319233	-0.007855	-2.40	0.328319	0.33227	0.31361	688968
1729122600	0.327088	-0.009182	-2.73	0.33396	0.335992	0.326667	459769
1729036200	0.33627	0.00105	0.31	0.33533	0.340827	0.320846	610596
1728949800	0.33522	0.012675	3.93	0.324228	0.35088	0.31956	967981
1728863400	0.322545	-0.000785	-0.24	0.32326	0.329326	0.315491	518036
1728777000	0.32333	0.006917	2.19	0.316633	0.328	0.315978	606887
1728690600	0.316413	0.013315	4.39	0.302244	0.318664	0.301847	838714
1728604200	0.303098	-0.003035	-0.99	0.307036	0.31141	0.292585	754507
1728517800	0.306133	-0.004531	-1.46	0.311669	0.318553	0.299454	964901
1728431400	0.310664	-0.005367	-1.70	0.316021	0.320372	0.306913	720928
1728345000	0.316031	-0.00426	-1.33	0.3237	0.33851	0.313805	1038846
1728258600	0.320291	0.012389	4.02	0.307853	0.323471	0.307255	604767
1728172200	0.307902	-0.005104	-1.63	0.313732	0.318318	0.303688	583694
1728085800	0.313006	0.018196	6.17	0.295896	0.314032	0.293176	1652258
1727999400	0.29481	-0.007829	-2.59	0.302714	0.306409	0.28506	1119590
1727913000	0.302639	-0.004569	-1.49	0.306213	0.319587	0.296915	779100
1727826600	0.307208	-0.02709	-8.10	0.342619	0.3477	0.298759	1247991
1727740200	0.334298	-0.024645	-6.87	0.358824	0.360681	0.332167	723634
1727653800	0.358943	0.00588	1.67	0.355084	0.363614	0.344304	466234
1727567400	0.353063	-0.013796	-3.76	0.365923	0.368967	0.348966	497025
1727481000	0.366859	0.012434	3.51	0.353509	0.370875	0.347328	1435386
1727394600	0.354425	0.009539	2.77	0.348318	0.357778	0.339707	1404964
1727308200	0.344886	0.00642	1.90	0.3502	0.372306	0.34	3823396
1727221800	0.338466	0.006446	1.94	0.33457	0.36275	0.325944	742248
1727135400	0.33202	0.008081	2.49	0.324114	0.36289	0.316643	504562
1727049000	0.323939	-0.01991	-5.79	0.343541	0.344	0.314607	668238
1726962600	0.343849	0.01759	5.39	0.327947	0.345476	0.322179	1158346
1726876200	0.326259	0.014433	4.63	0.315454	0.333649	0.309	1615062
1726789800	0.311826	0.018779	6.41	0.298593	0.320429	0.295272	1550005
1726703400	0.293047	0.008375	2.94	0.281064	0.293614	0.272773	471513
1726617000	0.284672	0.007357	2.65	0.276703	0.287705	0.27282	995171
1726530600	0.277315	-0.008634	-3.02	0.284427	0.289511	0.274291	538199
1726444200	0.285949	-0.008051	-2.74	0.293462	0.296903	0.284228	758717
1726357800	0.294	-0.0033	-1.11	0.29802	0.298958	0.291212	654888
1726271400	0.2973	0.010222	3.56	0.286287	0.309	0.282841	1715782
1726185000	0.287078	0.010147	3.66	0.277626	0.287268	0.277397	872789
1726098600	0.276931	-0.007095	-2.50	0.282841	0.283718	0.272303	1080347
1726012200	0.284026	-0.000364	-0.13	0.28245	0.289448	0.279877	1325653
1725925800	0.28439	0.012929	4.76	0.2725	0.286	0.271	685476
1725839400	0.271461	0.003821	1.43	0.267075	0.279047	0.266918	212628
1725753000	0.26764	0.003795	1.44	0.263807	0.274	0.262258	665582
1725666600	0.263845	-0.008326	-3.06	0.272082	0.276843	0.255	1165079
1725580200	0.272171	-0.012625	-4.43	0.283849	0.286606	0.270444	489449
1725493800	0.284796	0.00717	2.58	0.276828	0.29	0.265	755847