Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZAMMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000026 | 0.00000025 | 10,219,239.00 |
| 01 Jun 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000025 | 9,952,120.00 |
| 31 May 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000025 | 10,183,040.00 |
| 30 May 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 10,031,632.00 |
| 29 May 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000027 | 0.00000026 | 9,790,413.00 |
| 28 May 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 10,136,837.00 |
| 27 May 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000032 | 0.00000025 | 10,789,961.00 |
| 26 May 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000025 | 10,240,942.00 |
| 25 May 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000027 | 0.00000028 | 0.00000026 | 9,477,105.00 |
| 24 May 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000036 | 0.00000024 | 10,191,804.00 |
| 23 May 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000025 | 0.00000026 | 0.00000024 | 10,431,143.00 |
| 22 May 2024 | 0.00000026 | 0.00000002 | 8.33% | 0.00000024 | 0.00000026 | 0.00000024 | 9,316,460.00 |
| 21 May 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000027 | 0.00000024 | 10,896,008.00 |
| 20 May 2024 | 0.00000025 | -0.00000006 | -19.35% | 0.00000031 | 0.00000031 | 0.00000025 | 10,991,941.00 |
| 19 May 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000034 | 0.00000030 | 9,049,615.00 |
| 18 May 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000033 | 0.00000030 | 9,018,408.00 |
| 17 May 2024 | 0.00000033 | -0.00000002 | -5.71% | 0.00000035 | 0.00000036 | 0.00000030 | 9,986,810.00 |
| 16 May 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000036 | 0.00000034 | 8,928,268.00 |
| 15 May 2024 | 0.00000036 | -0.00000003 | -7.69% | 0.00000039 | 0.00000039 | 0.00000036 | 8,364,104.00 |
| 14 May 2024 | 0.00000039 | -0.00000006 | -13.33% | 0.00000046 | 0.00000046 | 0.00000038 | 7,680,621.00 |
| 13 May 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000053 | 0.00000069 | 0.00000041 | 8,573,732.00 |
| 12 May 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000043 | 0.00000042 | 7,920,319.00 |
| 11 May 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000042 | 8,352,914.00 |
| 10 May 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 8,183,137.00 |
| 09 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000048 | 0.00000040 | 8,205,523.00 |
| 08 May 2024 | 0.00000042 | 0.00000010 | 31.25% | 0.00000032 | 0.00000060 | 0.00000031 | 7,540,548.00 |
| 07 May 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000029 | 10,231,496.00 |
| 06 May 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000032 | 0.00000032 | 0.00000030 | 9,623,662.00 |
| 05 May 2024 | 0.00000031 | -0.00000003 | -8.82% | 0.00000034 | 0.00000034 | 0.00000031 | 9,246,786.00 |
| 04 May 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000034 | 0.00000033 | 9,394,341.00 |
| 03 May 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000036 | 0.00000034 | 9,290,399.00 |
| 02 May 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000038 | 0.00000034 | 9,457,771.00 |
| 01 May 2024 | 0.00000036 | 0.00 | 0.00% | 0.00000036 | 0.00000038 | 0.00000035 | 8,955,422.00 |
| 30 Abr 2024 | 0.00000036 | 0.00000003 | 9.09% | 0.00000033 | 0.00000037 | 0.00000033 | 9,506,236.00 |
| 29 Abr 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000033 | 12,214,289.00 |
| 28 Abr 2024 | 0.00000033 | -0.00000003 | -8.33% | 0.00000036 | 0.00000038 | 0.00000033 | 8,603,153.00 |
| 27 Abr 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000038 | 0.00000047 | 0.00000035 | 7,303,483.00 |
| 26 Abr 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000038 | 0.00000039 | 0.00000033 | 8,221,721.00 |
| 25 Abr 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000042 | 0.00000038 | 7,556,859.00 |
| 24 Abr 2024 | 0.00000041 | -0.00000007 | -14.58% | 0.00000048 | 0.00000049 | 0.00000040 | 7,254,203.00 |
| 23 Abr 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 6,395,225.00 |
| 22 Abr 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000047 | 7,839,389.00 |
| 21 Abr 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 6,530,629.00 |
| 20 Abr 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000047 | 6,939,536.00 |
| 19 Abr 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000054 | 0.00000048 | 6,764,276.00 |
| 18 Abr 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000054 | 0.00000054 | 0.00000050 | 6,337,775.00 |
| 17 Abr 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000054 | 0.00000052 | 6,025,696.00 |
| 16 Abr 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 6,120,977.00 |
| 15 Abr 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000054 | 0.00000051 | 4,773,827.00 |
| 14 Abr 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000051 | 5,841,010.00 |
| 13 Abr 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000050 | 0.00000056 | 0.00000049 | 5,691,140.00 |
| 12 Abr 2024 | 0.00000050 | 0.00000004 | 8.70% | 0.00000046 | 0.00000052 | 0.00000045 | 5,781,938.00 |
| 11 Abr 2024 | 0.00000046 | -0.00000009 | -16.36% | 0.00000055 | 0.00000058 | 0.00000045 | 4,847,078.00 |
| 10 Abr 2024 | 0.00000055 | 0.00000007 | 14.58% | 0.00000048 | 0.00000055 | 0.00000045 | 5,648,400.00 |
| 09 Abr 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 5,108,168.00 |
| 08 Abr 2024 | 0.00000048 | -0.00000004 | -7.69% | 0.00000052 | 0.00000053 | 0.00000047 | 10,962,021.00 |
| 07 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 4,923,844.00 |
| 06 Abr 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000057 | 0.00000058 | 0.00000053 | 5,219,601.00 |
| 05 Abr 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000058 | 0.00000055 | 4,807,389.00 |
| 04 Abr 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000058 | 0.00000054 | 4,696,812.00 |
| 03 Abr 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000055 | 0.00000052 | 5,423,567.00 |
| 02 Abr 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000057 | 0.00000050 | 5,110,490.00 |
| 01 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000053 | 0.00000056 | 0.00000052 | 10,733,896.00 |
| 31 Mar 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000054 | 0.00000052 | 4,987,273.00 |
| 30 Mar 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000057 | 0.00000053 | 4,708,117.00 |
| 29 Mar 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000055 | 0.00000057 | 0.00000054 | 4,938,484.00 |
| 28 Mar 2024 | 0.00000054 | -0.00000004 | -6.90% | 0.00000057 | 0.00000059 | 0.00000054 | 5,902,582.00 |
| 27 Mar 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000058 | 0.00000052 | 6,393,625.00 |
| 26 Mar 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000059 | 0.00000052 | 6,486,319.00 |
| 25 Mar 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000060 | 0.00000062 | 0.00000055 | 13,219,021.00 |
| 24 Mar 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000060 | 0.00000053 | 7,764,753.00 |
| 23 Mar 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000059 | 0.00000053 | 7,868,446.00 |
| 22 Mar 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000058 | 0.00000055 | 7,860,037.00 |
| 21 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000059 | 0.00000055 | 7,743,567.00 |
| 20 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000063 | 0.00000055 | 7,683,022.00 |
| 19 Mar 2024 | 0.00000057 | 0.00000005 | 9.62% | 0.00000052 | 0.00000058 | 0.00000052 | 7,744,166.00 |
| 18 Mar 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000056 | 0.00000051 | 11,291,677.00 |
| 17 Mar 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000059 | 0.00000051 | 8,322,024.00 |
| 16 Mar 2024 | 0.00000054 | -0.00000006 | -10.00% | 0.00000060 | 0.00000060 | 0.00000052 | 7,859,260.00 |
| 15 Mar 2024 | 0.00000060 | -0.00000006 | -9.09% | 0.00000065 | 0.00000066 | 0.00000059 | 12,063,979.00 |
| 14 Mar 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000072 | 0.00000064 | 6,044,505.00 |
| 13 Mar 2024 | 0.00000067 | 0.00000004 | 6.35% | 0.00000062 | 0.00000073 | 0.00000062 | 5,991,595.00 |
| 12 Mar 2024 | 0.00000063 | -0.00000003 | -4.55% | 0.00000066 | 0.00000066 | 0.00000059 | 6,361,926.00 |
| 11 Mar 2024 | 0.00000066 | -0.00000009 | -12.00% | 0.00000074 | 0.00000078 | 0.00000064 | 10,572,722.00 |
| 10 Mar 2024 | 0.00000075 | 0.00000010 | 15.38% | 0.00000064 | 0.00000080 | 0.00000063 | 5,609,228.00 |
| 09 Mar 2024 | 0.00000065 | 0.00000003 | 4.84% | 0.00000063 | 0.00000071 | 0.00000063 | 5,612,879.00 |
| 08 Mar 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000063 | 0.00000058 | 5,805,378.00 |
| 07 Mar 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000067 | 0.00000058 | 6,088,879.00 |
| 06 Mar 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000067 | 0.00000061 | 5,655,997.00 |
| 05 Mar 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000067 | 0.00000069 | 0.00000063 | 5,253,175.00 |
