Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZCXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.000045 | -0.00000200 | -4.21% | 0.000048 | 0.00005 | 0.000045 | 3.00 |
| 30 May 2024 | 0.000048 | -0.00000100 | -2.05% | 0.000049 | 0.000049 | 0.000046 | 1.00 |
| 29 May 2024 | 0.000049 | 0.00000300 | 6.52% | 0.000046 | 0.00005 | 0.000045 | 1.00 |
| 28 May 2024 | 0.000046 | -0.00000019 | -0.41% | 0.000046 | 0.000047 | 0.000046 | 1.00 |
| 27 May 2024 | 0.000046 | 0.00000400 | 9.41% | 0.000044 | 0.000048 | 0.000042 | 2.00 |
| 26 May 2024 | 0.000043 | -0.00000200 | -4.47% | 0.000045 | 0.000047 | 0.000042 | 2.00 |
| 25 May 2024 | 0.000045 | -0.00000200 | -4.25% | 0.000047 | 0.000048 | 0.000045 | 0.00 |
| 24 May 2024 | 0.000047 | -0.00000067 | -1.40% | 0.000048 | 0.000048 | 0.000047 | 0.00 |
| 23 May 2024 | 0.000048 | -0.00000200 | -4.00% | 0.00005 | 0.00005 | 0.000046 | 1.00 |
| 22 May 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.00005 | 0.000048 | 0.00 |
| 21 May 2024 | 0.000048 | -0.00000600 | -11.10% | 0.000054 | 0.000058 | 0.000046 | 7.00 |
| 20 May 2024 | 0.000054 | -0.00001 | -15.71% | 0.000063 | 0.000064 | 0.000054 | 2.00 |
| 19 May 2024 | 0.000064 | 0.00000100 | 1.60% | 0.000063 | 0.000067 | 0.000063 | 2.00 |
| 18 May 2024 | 0.000063 | 0.00000500 | 8.73% | 0.000057 | 0.000064 | 0.000057 | 1.00 |
| 17 May 2024 | 0.000057 | -0.00000400 | -6.49% | 0.000062 | 0.000062 | 0.000056 | 3.00 |
| 16 May 2024 | 0.000062 | -0.00000089 | -1.42% | 0.000063 | 0.000065 | 0.00006 | 4.00 |
| 15 May 2024 | 0.000063 | 0.00000085 | 1.38% | 0.000062 | 0.000067 | 0.000059 | 6.00 |
| 14 May 2024 | 0.000062 | -0.00000300 | -4.66% | 0.000064 | 0.000064 | 0.000059 | 1.00 |
| 13 May 2024 | 0.000064 | -0.00000200 | -3.02% | 0.000065 | 0.000066 | 0.00006 | 2.00 |
| 12 May 2024 | 0.000066 | 0.00000030 | 0.46% | 0.000066 | 0.000067 | 0.000061 | 3.00 |
| 11 May 2024 | 0.000066 | -0.00000091 | -1.36% | 0.000067 | 0.00007 | 0.000064 | 2.00 |
| 10 May 2024 | 0.000067 | 0.00000600 | 9.86% | 0.000061 | 0.000069 | 0.000061 | 3.00 |
| 09 May 2024 | 0.000061 | -0.00000600 | -8.91% | 0.000067 | 0.000071 | 0.000058 | 13.00 |
| 08 May 2024 | 0.000067 | -0.00000600 | -8.14% | 0.000074 | 0.000079 | 0.000061 | 16.00 |
| 07 May 2024 | 0.000074 | 0.00000500 | 7.28% | 0.000069 | 0.000074 | 0.000064 | 5.00 |
| 06 May 2024 | 0.000069 | -0.00000400 | -5.50% | 0.000074 | 0.000074 | 0.000067 | 1.00 |
| 05 May 2024 | 0.000073 | 0.00000200 | 2.83% | 0.000071 | 0.000074 | 0.00007 | 1.00 |
| 04 May 2024 | 0.000071 | -0.00000400 | -5.32% | 0.000075 | 0.000075 | 0.000071 | 0.00 |
| 03 May 2024 | 0.000075 | -0.00000300 | -3.81% | 0.000079 | 0.000079 | 0.000074 | 4.00 |
| 02 May 2024 | 0.000079 | -0.00000200 | -2.49% | 0.00008 | 0.000088 | 0.000079 | 2.00 |
| 01 May 2024 | 0.00008 | 0.00000800 | 10.99% | 0.000073 | 0.000084 | 0.000073 | 3.00 |
| 30 Abr 2024 | 0.000073 | -0.00000100 | -1.35% | 0.000074 | 0.000075 | 0.000073 | 0.00 |
| 29 Abr 2024 | 0.000074 | 0.00000700 | 10.44% | 0.000068 | 0.000087 | 0.000064 | 8.00 |
| 28 Abr 2024 | 0.000067 | -0.00000085 | -1.25% | 0.000068 | 0.000072 | 0.000066 | 2.00 |
| 27 Abr 2024 | 0.000068 | -0.00000700 | -9.37% | 0.000075 | 0.000075 | 0.000064 | 4.00 |
| 26 Abr 2024 | 0.000075 | -0.00000200 | -2.62% | 0.000076 | 0.000078 | 0.00006 | 5.00 |
| 25 Abr 2024 | 0.000076 | -0.00000600 | -7.27% | 0.000083 | 0.000083 | 0.000076 | 0.00 |
| 24 Abr 2024 | 0.000083 | 0.00000800 | 10.72% | 0.000075 | 0.000084 | 0.000075 | 3.00 |
| 23 Abr 2024 | 0.000075 | -0.00000700 | -8.55% | 0.000082 | 0.000082 | 0.000074 | 1.00 |
| 22 Abr 2024 | 0.000082 | 0.00000300 | 3.79% | 0.000078 | 0.000082 | 0.000075 | 1.00 |
| 21 Abr 2024 | 0.000079 | -0.00000400 | -4.81% | 0.000083 | 0.000088 | 0.000079 | 2.00 |
| 20 Abr 2024 | 0.000083 | 0.00000700 | 9.22% | 0.000076 | 0.000085 | 0.000075 | 1.00 |
| 19 Abr 2024 | 0.000076 | -0.00000200 | -2.58% | 0.000078 | 0.000078 | 0.000076 | 0.00 |
| 18 Abr 2024 | 0.000078 | 0.00001 | 14.74% | 0.000068 | 0.000078 | 0.000068 | 4.00 |
| 17 Abr 2024 | 0.000068 | -0.00000700 | -9.36% | 0.000075 | 0.000075 | 0.000067 | 2.00 |
| 16 Abr 2024 | 0.000075 | -0.00000100 | -1.31% | 0.000076 | 0.000077 | 0.000075 | 0.00 |
| 15 Abr 2024 | 0.000076 | -0.00000500 | -6.14% | 0.000082 | 0.000082 | 0.000075 | 2.00 |
| 14 Abr 2024 | 0.000081 | 0.00000400 | 5.15% | 0.000078 | 0.000082 | 0.000075 | 2.00 |
| 13 Abr 2024 | 0.000078 | 0.00000200 | 2.65% | 0.000075 | 0.000086 | 0.000075 | 5.00 |
| 12 Abr 2024 | 0.000075 | -0.00000800 | -9.65% | 0.000083 | 0.000084 | 0.000072 | 6.00 |
| 11 Abr 2024 | 0.000083 | -0.00000200 | -2.35% | 0.000085 | 0.00009 | 0.000081 | 5.00 |
| 10 Abr 2024 | 0.000085 | -0.00000800 | -8.57% | 0.000093 | 0.000093 | 0.000082 | 5.00 |
| 09 Abr 2024 | 0.000093 | 0.00000900 | 10.61% | 0.000087 | 0.000097 | 0.000087 | 8.00 |
| 08 Abr 2024 | 0.000085 | 0.00000300 | 3.69% | 0.000078 | 0.000085 | 0.000078 | 1.00 |
| 07 Abr 2024 | 0.000081 | -0.00000300 | -3.56% | 0.000084 | 0.000087 | 0.000081 | 2.00 |
| 06 Abr 2024 | 0.000084 | 0.000013 | 18.09% | 0.000072 | 0.000088 | 0.000072 | 4.00 |
| 05 Abr 2024 | 0.000072 | -0.00000500 | -6.52% | 0.000077 | 0.000077 | 0.000071 | 4.00 |
| 04 Abr 2024 | 0.000077 | -0.00000700 | -8.39% | 0.000081 | 0.000083 | 0.000072 | 7.00 |
| 03 Abr 2024 | 0.000083 | -0.00000300 | -3.45% | 0.000087 | 0.000087 | 0.000083 | 0.00 |
| 02 Abr 2024 | 0.000087 | -0.00000020 | -0.23% | 0.000087 | 0.000096 | 0.000087 | 2.00 |
| 01 Abr 2024 | 0.000087 | 0.00000700 | 8.69% | 0.000083 | 0.000089 | 0.000083 | 5.00 |
| 31 Mar 2024 | 0.000081 | -0.00000800 | -9.06% | 0.000088 | 0.000088 | 0.000078 | 5.00 |
| 30 Mar 2024 | 0.000088 | -0.00000800 | -8.31% | 0.000096 | 0.000096 | 0.000088 | 3.00 |
| 29 Mar 2024 | 0.000096 | -0.00000600 | -5.89% | 0.000102 | 0.000102 | 0.000094 | 2.00 |
| 28 Mar 2024 | 0.000102 | 0.000018 | 21.47% | 0.000088 | 0.000102 | 0.000088 | 3.00 |
| 27 Mar 2024 | 0.000084 | -0.000014 | -14.38% | 0.000097 | 0.000097 | 0.000081 | 5.00 |
| 26 Mar 2024 | 0.000097 | -0.00000200 | -2.02% | 0.000099 | 0.000113 | 0.000094 | 7.00 |
| 25 Mar 2024 | 0.000099 | 0.000011 | 12.43% | 0.000091 | 0.0001 | 0.00009 | 3.00 |
| 24 Mar 2024 | 0.000088 | -0.00000600 | -6.34% | 0.000095 | 0.000096 | 0.000088 | 1.00 |
| 23 Mar 2024 | 0.000095 | -0.00000600 | -5.94% | 0.000101 | 0.000101 | 0.000093 | 2.00 |
| 22 Mar 2024 | 0.000101 | 0.00000200 | 2.03% | 0.000099 | 0.000107 | 0.000094 | 4.00 |
| 21 Mar 2024 | 0.000099 | 0.00 | 0.00% | 0.000099 | 0.000099 | 0.000099 | 0.00 |
| 20 Mar 2024 | 0.000099 | -0.00000044 | -0.44% | 0.000099 | 0.000099 | 0.000095 | 10.00 |
| 19 Mar 2024 | 0.000099 | 0.00002 | 25.36% | 0.000079 | 0.000104 | 0.000079 | 50.00 |
| 18 Mar 2024 | 0.000079 | 0.00002 | 33.75% | 0.000061 | 0.000093 | 0.000061 | 79.00 |
| 17 Mar 2024 | 0.000059 | 0.00000300 | 5.34% | 0.000056 | 0.000064 | 0.000056 | 6.00 |
| 16 Mar 2024 | 0.000056 | -0.00000200 | -3.45% | 0.000058 | 0.000063 | 0.000054 | 18.00 |
| 15 Mar 2024 | 0.000058 | 0.00000400 | 7.44% | 0.000054 | 0.000058 | 0.000053 | 15.00 |
| 14 Mar 2024 | 0.000054 | 0.00000400 | 8.03% | 0.00005 | 0.000056 | 0.000048 | 11.00 |
| 13 Mar 2024 | 0.00005 | 0.00000300 | 6.46% | 0.000046 | 0.00005 | 0.000042 | 4.00 |
| 12 Mar 2024 | 0.000046 | -0.00000200 | -4.09% | 0.000049 | 0.000049 | 0.000045 | 2.00 |
| 11 Mar 2024 | 0.000049 | 0.00000500 | 11.40% | 0.00004 | 0.00005 | 0.000038 | 8.00 |
| 10 Mar 2024 | 0.000044 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 09 Mar 2024 | 0.000044 | -0.00000700 | -13.88% | 0.000041 | 0.000045 | 0.000036 | 19.00 |
| 08 Mar 2024 | 0.00005 | -0.00000200 | -3.81% | 0.000052 | 0.000056 | 0.000048 | 5.00 |
| 07 Mar 2024 | 0.000052 | -0.00000100 | -1.87% | 0.000053 | 0.000056 | 0.000052 | 11.00 |
| 06 Mar 2024 | 0.000053 | 0.00001 | 22.91% | 0.000044 | 0.000058 | 0.000042 | 16.00 |
| 05 Mar 2024 | 0.000044 | -0.00000400 | -8.32% | 0.000048 | 0.000048 | 0.000044 | 0.00 |
| 04 Mar 2024 | 0.000048 | 0.00000600 | 14.27% | 0.000043 | 0.000055 | 0.000043 | 33.00 |
| 03 Mar 2024 | 0.000042 | 0.00000600 | 16.57% | 0.000036 | 0.000042 | 0.000036 | 3.00 |
| 02 Mar 2024 | 0.000036 | 0.00000073 | 2.06% | 0.000035 | 0.000038 | 0.000034 | 2.00 |
