Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZAMMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.001216 | -0.000031 | -2.49% | 0.001247 | 0.001301 | 0.001154 | 16,436,285.00 |
| 12 Jun 2024 | 0.001247 | 0.000119 | 10.55% | 0.001128 | 0.001255 | 0.001121 | 14,113,843.00 |
| 11 Jun 2024 | 0.001128 | -0.000095 | -7.77% | 0.001225 | 0.001238 | 0.00112 | 41,535,089.00 |
| 10 Jun 2024 | 0.001223 | 0.00000100 | 0.08% | 0.001231 | 0.00127 | 0.001181 | 39,553,313.00 |
| 09 Jun 2024 | 0.001222 | 0.000038 | 3.21% | 0.001173 | 0.001309 | 0.001158 | 19,941,793.00 |
| 08 Jun 2024 | 0.001184 | 0.00007 | 6.28% | 0.001114 | 0.00119 | 0.001112 | 18,734,522.00 |
| 07 Jun 2024 | 0.001114 | -0.000194 | -14.83% | 0.001248 | 0.001267 | 0.001087 | 18,686,321.00 |
| 06 Jun 2024 | 0.001308 | 0.000291 | 28.61% | 0.001017 | 0.001338 | 0.000994 | 29,385,865.00 |
| 05 Jun 2024 | 0.001017 | 0.000049 | 5.06% | 0.000949 | 0.001021 | 0.00094 | 44,591,118.00 |
| 04 Jun 2024 | 0.000968 | -0.00000400 | -0.41% | 0.000972 | 0.000996 | 0.00093 | 52,009,017.00 |
| 03 Jun 2024 | 0.000972 | -0.000033 | -3.28% | 0.001005 | 0.001012 | 0.00092 | 17,476,672.00 |
| 02 Jun 2024 | 0.001005 | 0.000023 | 2.34% | 0.000982 | 0.001018 | 0.000972 | 20,628,400.00 |
| 01 Jun 2024 | 0.000982 | -0.00000800 | -0.81% | 0.00099 | 0.001 | 0.000975 | 13,062,891.00 |
| 31 May 2024 | 0.00099 | -0.000023 | -2.27% | 0.001013 | 0.001026 | 0.000978 | 10,688,234.00 |
| 30 May 2024 | 0.001013 | -0.000034 | -3.25% | 0.001047 | 0.001048 | 0.001001 | 14,525,269.00 |
| 29 May 2024 | 0.001047 | 0.000013 | 1.26% | 0.001034 | 0.001056 | 0.001027 | 27,936,522.00 |
| 28 May 2024 | 0.001034 | -0.000017 | -1.62% | 0.001074 | 0.001088 | 0.001031 | 15,887,787.00 |
| 27 May 2024 | 0.001051 | 0.00004 | 3.96% | 0.00101 | 0.001191 | 0.001003 | 29,892,375.00 |
| 26 May 2024 | 0.001011 | 0.00 | 0.00% | 0.001021 | 0.001047 | 0.001002 | 26,921,827.00 |
| 25 May 2024 | 0.001011 | -0.000052 | -4.89% | 0.001039 | 0.001058 | 0.000987 | 29,564,365.00 |
| 24 May 2024 | 0.001063 | 0.000106 | 11.08% | 0.000957 | 0.001298 | 0.000945 | 34,594,086.00 |
| 23 May 2024 | 0.000957 | -0.000024 | -2.45% | 0.000964 | 0.000984 | 0.000947 | 16,838,318.00 |
| 22 May 2024 | 0.000981 | 0.000048 | 5.14% | 0.000933 | 0.000999 | 0.00093 | 27,844,489.00 |
| 21 May 2024 | 0.000933 | -0.00000800 | -0.85% | 0.000941 | 0.000987 | 0.00093 | 39,463,109.00 |
| 20 May 2024 | 0.000941 | -0.000017 | -1.77% | 0.000958 | 0.000968 | 0.000932 | 19,307,421.00 |
| 19 May 2024 | 0.000958 | -0.000011 | -1.14% | 0.000969 | 0.001002 | 0.000943 | 27,758,078.00 |
| 18 May 2024 | 0.000969 | -0.00008 | -7.63% | 0.001031 | 0.001032 | 0.000955 | 24,151,806.00 |
| 17 May 2024 | 0.001049 | 0.000018 | 1.75% | 0.001027 | 0.001098 | 0.000948 | 39,025,873.00 |
| 16 May 2024 | 0.001031 | -0.000067 | -6.10% | 0.001096 | 0.001099 | 0.001024 | 49,941,331.00 |
| 15 May 2024 | 0.001098 | -0.000032 | -2.83% | 0.001128 | 0.001134 | 0.001094 | 33,121,563.00 |
| 14 May 2024 | 0.00113 | -0.000212 | -15.80% | 0.001357 | 0.001357 | 0.001124 | 23,869,807.00 |
| 13 May 2024 | 0.001342 | 0.000084 | 6.68% | 0.00125 | 0.001802 | 0.001246 | 17,785,257.00 |
| 12 May 2024 | 0.001258 | 0.00000100 | 0.08% | 0.001257 | 0.001278 | 0.001244 | 16,805,551.00 |
| 11 May 2024 | 0.001257 | 0.000014 | 1.13% | 0.001243 | 0.00128 | 0.001238 | 33,920,137.00 |
| 10 May 2024 | 0.001243 | -0.00000500 | -0.40% | 0.001248 | 0.0013 | 0.001228 | 29,703,080.00 |
| 09 May 2024 | 0.001248 | -0.000012 | -0.95% | 0.00126 | 0.00143 | 0.00123 | 29,648,179.00 |
| 08 May 2024 | 0.00126 | 0.000289 | 29.76% | 0.000971 | 0.001649 | 0.000959 | 42,511,044.00 |
| 07 May 2024 | 0.000971 | 0.000024 | 2.53% | 0.000943 | 0.000979 | 0.000914 | 32,623,167.00 |
| 06 May 2024 | 0.000947 | -0.000044 | -4.44% | 0.001008 | 0.00104 | 0.000938 | 15,588,863.00 |
| 05 May 2024 | 0.000991 | -0.000073 | -6.86% | 0.001064 | 0.00107 | 0.000985 | 48,702,163.00 |
| 04 May 2024 | 0.001064 | -0.000012 | -1.12% | 0.001076 | 0.001078 | 0.001059 | 12,524,018.00 |
| 03 May 2024 | 0.001076 | 0.000018 | 1.70% | 0.001058 | 0.001079 | 0.001054 | 39,004,674.00 |
| 02 May 2024 | 0.001058 | -0.000016 | -1.49% | 0.001074 | 0.001085 | 0.001044 | 25,859,164.00 |
| 01 May 2024 | 0.001074 | -0.00003 | -2.72% | 0.001104 | 0.001119 | 0.001057 | 27,703,184.00 |
| 30 Abr 2024 | 0.001104 | 0.000029 | 2.70% | 0.001075 | 0.001141 | 0.001057 | 15,343,462.00 |
| 29 Abr 2024 | 0.001075 | -0.000034 | -3.07% | 0.001106 | 0.001119 | 0.001074 | 49,227,081.00 |
| 28 Abr 2024 | 0.001109 | -0.00006 | -5.13% | 0.001169 | 0.001172 | 0.001096 | 31,401,722.00 |
| 27 Abr 2024 | 0.001169 | -0.000048 | -3.94% | 0.001214 | 0.001423 | 0.001169 | 17,707,062.00 |
| 26 Abr 2024 | 0.001217 | -0.000013 | -1.06% | 0.001231 | 0.001244 | 0.00105 | 40,369,809.00 |
| 25 Abr 2024 | 0.00123 | -0.000078 | -5.96% | 0.001308 | 0.001309 | 0.001229 | 37,649,835.00 |
| 24 Abr 2024 | 0.001308 | -0.00027 | -17.11% | 0.001578 | 0.001618 | 0.001279 | 11,011,227.00 |
| 23 Abr 2024 | 0.001578 | 0.000045 | 2.94% | 0.001533 | 0.001597 | 0.001528 | 33,904,230.00 |
| 22 Abr 2024 | 0.001533 | -0.00000100 | -0.07% | 0.001548 | 0.001562 | 0.001524 | 17,018,372.00 |
| 21 Abr 2024 | 0.001534 | 0.000012 | 0.79% | 0.001522 | 0.001541 | 0.001506 | 32,537,732.00 |
| 20 Abr 2024 | 0.001522 | 0.000026 | 1.74% | 0.001496 | 0.001527 | 0.001485 | 9,569,622.00 |
| 19 Abr 2024 | 0.001496 | -0.000061 | -3.92% | 0.001557 | 0.001583 | 0.001492 | 32,973,279.00 |
| 18 Abr 2024 | 0.001557 | -0.000054 | -3.35% | 0.001612 | 0.001624 | 0.001553 | 31,388,882.00 |
| 17 Abr 2024 | 0.001611 | -0.000046 | -2.78% | 0.001657 | 0.001663 | 0.001605 | 33,173,465.00 |
| 16 Abr 2024 | 0.001657 | -0.00000400 | -0.24% | 0.001661 | 0.001677 | 0.001617 | 8,433,043.00 |
| 15 Abr 2024 | 0.001661 | -0.000048 | -2.81% | 0.00171 | 0.00172 | 0.001653 | 24,388,218.00 |
| 14 Abr 2024 | 0.001709 | 0.000101 | 6.28% | 0.001614 | 0.001716 | 0.001569 | 32,600,241.00 |
| 13 Abr 2024 | 0.001608 | -0.000026 | -1.59% | 0.001634 | 0.001676 | 0.001605 | 9,222,692.00 |
| 12 Abr 2024 | 0.001634 | 0.00000300 | 0.18% | 0.001631 | 0.001684 | 0.001619 | 14,183,035.00 |
| 11 Abr 2024 | 0.001631 | -0.000343 | -17.38% | 0.001974 | 0.002072 | 0.001605 | 25,933,973.00 |
| 10 Abr 2024 | 0.001974 | 0.000295 | 17.57% | 0.001679 | 0.001979 | 0.001667 | 31,973,816.00 |
| 09 Abr 2024 | 0.001679 | -0.000103 | -5.78% | 0.001782 | 0.001797 | 0.001661 | 25,344,457.00 |
| 08 Abr 2024 | 0.001782 | -0.000025 | -1.38% | 0.001805 | 0.001824 | 0.001741 | 14,002,257.00 |
| 07 Abr 2024 | 0.001807 | 0.00 | 0.00% | 0.001807 | 0.001845 | 0.001788 | 24,722,918.00 |
| 06 Abr 2024 | 0.001807 | -0.000114 | -5.93% | 0.001921 | 0.00195 | 0.00177 | 9,180,330.00 |
| 05 Abr 2024 | 0.001921 | 0.000027 | 1.43% | 0.001894 | 0.001959 | 0.001823 | 18,221,629.00 |
| 04 Abr 2024 | 0.001894 | 0.000083 | 4.58% | 0.001811 | 0.00198 | 0.001797 | 15,960,827.00 |
| 03 Abr 2024 | 0.001811 | 0.000023 | 1.29% | 0.001791 | 0.001875 | 0.001741 | 13,915,408.00 |
| 02 Abr 2024 | 0.001788 | -0.000078 | -4.18% | 0.001866 | 0.001883 | 0.001758 | 22,110,879.00 |
| 01 Abr 2024 | 0.001866 | -0.000071 | -3.67% | 0.001928 | 0.001975 | 0.001862 | 29,577,956.00 |
| 31 Mar 2024 | 0.001937 | 0.000044 | 2.32% | 0.001888 | 0.001947 | 0.001884 | 8,137,012.00 |
| 30 Mar 2024 | 0.001893 | -0.000104 | -5.21% | 0.002 | 0.002045 | 0.001871 | 23,443,741.00 |
| 29 Mar 2024 | 0.001997 | 0.000034 | 1.73% | 0.001962 | 0.00203 | 0.001942 | 21,823,873.00 |
| 28 Mar 2024 | 0.001963 | -0.000087 | -4.24% | 0.002036 | 0.002083 | 0.001956 | 13,651,142.00 |
| 27 Mar 2024 | 0.00205 | 0.000111 | 5.72% | 0.001939 | 0.002095 | 0.001923 | 15,410,755.00 |
| 26 Mar 2024 | 0.001939 | -0.000091 | -4.48% | 0.00203 | 0.002169 | 0.001878 | 16,020,378.00 |
| 25 Mar 2024 | 0.00203 | -0.000028 | -1.36% | 0.002072 | 0.002239 | 0.002013 | 28,560,022.00 |
| 24 Mar 2024 | 0.002058 | 0.000199 | 10.70% | 0.001859 | 0.0021 | 0.001816 | 21,698,655.00 |
| 23 Mar 2024 | 0.001859 | 0.000023 | 1.25% | 0.001836 | 0.001992 | 0.00182 | 15,666,930.00 |
| 22 Mar 2024 | 0.001836 | -0.000172 | -8.57% | 0.002001 | 0.002015 | 0.001833 | 26,514,498.00 |
| 21 Mar 2024 | 0.002008 | -0.000018 | -0.89% | 0.002026 | 0.002117 | 0.001997 | 13,548,337.00 |
| 20 Mar 2024 | 0.002026 | 0.000185 | 10.05% | 0.001841 | 0.00207 | 0.001827 | 26,526,917.00 |
| 19 Mar 2024 | 0.001841 | -0.000011 | -0.59% | 0.001852 | 0.001901 | 0.001771 | 16,845,937.00 |
| 18 Mar 2024 | 0.001852 | -0.000137 | -6.89% | 0.001992 | 0.002035 | 0.001785 | 18,685,533.00 |
| 17 Mar 2024 | 0.001989 | 0.000072 | 3.76% | 0.001917 | 0.002149 | 0.001833 | 25,235,817.00 |
| 16 Mar 2024 | 0.001917 | -0.000328 | -14.61% | 0.002245 | 0.002305 | 0.001908 | 24,258,817.00 |
