Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZCXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.1668 | 0.0098 | 6.24% | 0.15833 | 0.17485 | 0.151 | 965,330.00 |
| 01 Jun 2024 | 0.157 | -0.0131 | -7.70% | 0.1697 | 0.1706 | 0.15576 | 770,211.00 |
| 31 May 2024 | 0.1701 | -0.00749 | -4.22% | 0.17759 | 0.1867 | 0.16855 | 685,178.00 |
| 30 May 2024 | 0.17759 | -0.00712 | -3.85% | 0.1849 | 0.1853 | 0.17294 | 541,646.00 |
| 29 May 2024 | 0.18471 | 0.01061 | 6.09% | 0.1738 | 0.190 | 0.17238 | 1,038,610.00 |
| 28 May 2024 | 0.1741 | -0.01019 | -5.53% | 0.1831 | 0.1955 | 0.17082 | 1,252,431.00 |
| 27 May 2024 | 0.18429 | 0.02159 | 13.27% | 0.16299 | 0.1884 | 0.1595 | 960,793.00 |
| 26 May 2024 | 0.1627 | -0.0089 | -5.19% | 0.16943 | 0.1753 | 0.1573 | 996,550.00 |
| 25 May 2024 | 0.1716 | -0.00733 | -4.10% | 0.1793 | 0.1832 | 0.16153 | 1,135,106.00 |
| 24 May 2024 | 0.17893 | -0.0001 | -0.06% | 0.17826 | 0.18268 | 0.17144 | 984,987.00 |
| 23 May 2024 | 0.17903 | -0.00227 | -1.25% | 0.18132 | 0.1925 | 0.1719 | 624,170.00 |
| 22 May 2024 | 0.1813 | 0.0031 | 1.74% | 0.180 | 0.18895 | 0.1724 | 1,034,286.00 |
| 21 May 2024 | 0.1782 | -0.019 | -9.63% | 0.1972 | 0.214 | 0.174 | 1,284,109.00 |
| 20 May 2024 | 0.1972 | 0.004 | 2.07% | 0.1931 | 0.2009 | 0.18335 | 733,188.00 |
| 19 May 2024 | 0.1932 | 0.0018 | 0.94% | 0.1916 | 0.2057 | 0.189 | 905,132.00 |
| 18 May 2024 | 0.1914 | 0.0139 | 7.83% | 0.1772 | 0.2034 | 0.1753 | 751,428.00 |
| 17 May 2024 | 0.1775 | -0.0033 | -1.83% | 0.18228 | 0.18675 | 0.1732 | 860,704.00 |
| 16 May 2024 | 0.1808 | -0.01099 | -5.73% | 0.19125 | 0.19699 | 0.1758 | 863,371.00 |
| 15 May 2024 | 0.19179 | 0.01809 | 10.41% | 0.1722 | 0.19773 | 0.16961 | 1,047,742.00 |
| 14 May 2024 | 0.1737 | -0.0092 | -5.03% | 0.18283 | 0.18728 | 0.16817 | 860,122.00 |
| 13 May 2024 | 0.1829 | -0.01112 | -5.73% | 0.1936 | 0.20257 | 0.17543 | 654,079.00 |
| 12 May 2024 | 0.19402 | 0.00402 | 2.12% | 0.1899 | 0.19633 | 0.18219 | 296,679.00 |
| 11 May 2024 | 0.190 | 0.0012 | 0.64% | 0.18844 | 0.20642 | 0.18801 | 622,825.00 |
| 10 May 2024 | 0.1888 | -0.0008 | -0.42% | 0.1896 | 0.20462 | 0.18087 | 1,156,488.00 |
| 09 May 2024 | 0.1896 | -0.00556 | -2.85% | 0.1956 | 0.20365 | 0.17879 | 1,294,398.00 |
| 08 May 2024 | 0.19516 | -0.02967 | -13.20% | 0.22483 | 0.23573 | 0.17973 | 1,252,316.00 |
| 07 May 2024 | 0.22483 | 0.0123 | 5.79% | 0.2127 | 0.22876 | 0.20221 | 526,433.00 |
| 06 May 2024 | 0.21253 | -0.01584 | -6.94% | 0.22692 | 0.23582 | 0.210 | 514,458.00 |
| 05 May 2024 | 0.22837 | 0.00628 | 2.83% | 0.22059 | 0.23208 | 0.214 | 446,965.00 |
| 04 May 2024 | 0.22209 | -0.01331 | -5.65% | 0.23417 | 0.23691 | 0.2175 | 496,968.00 |
| 03 May 2024 | 0.2354 | 0.00347 | 1.50% | 0.23197 | 0.2405 | 0.22755 | 641,020.00 |
| 02 May 2024 | 0.23193 | -0.009 | -3.74% | 0.23961 | 0.26002 | 0.2278 | 663,942.00 |
| 01 May 2024 | 0.24093 | 0.0221 | 10.10% | 0.2175 | 0.2439 | 0.21267 | 629,198.00 |
| 30 Abr 2024 | 0.21883 | -0.01816 | -7.66% | 0.2363 | 0.24494 | 0.20546 | 655,076.00 |
| 29 Abr 2024 | 0.23699 | 0.01461 | 6.57% | 0.222 | 0.25124 | 0.211 | 529,896.00 |
| 28 Abr 2024 | 0.22238 | 0.00221 | 1.00% | 0.2192 | 0.24359 | 0.21807 | 503,896.00 |
| 27 Abr 2024 | 0.22017 | -0.00644 | -2.84% | 0.2273 | 0.22819 | 0.20723 | 1,005,260.00 |
| 26 Abr 2024 | 0.22661 | -0.01441 | -5.98% | 0.24065 | 0.24357 | 0.22345 | 450,434.00 |
| 25 Abr 2024 | 0.24102 | -0.0087 | -3.48% | 0.24879 | 0.25115 | 0.23908 | 361,892.00 |
| 24 Abr 2024 | 0.24972 | 0.00842 | 3.49% | 0.2396 | 0.26046 | 0.23744 | 616,836.00 |
| 23 Abr 2024 | 0.2413 | -0.01366 | -5.36% | 0.25456 | 0.25551 | 0.23183 | 609,840.00 |
| 22 Abr 2024 | 0.25496 | 0.00494 | 1.98% | 0.2484 | 0.26392 | 0.23956 | 464,180.00 |
| 21 Abr 2024 | 0.25002 | -0.01712 | -6.41% | 0.26714 | 0.28527 | 0.24637 | 606,807.00 |
| 20 Abr 2024 | 0.26714 | 0.03564 | 15.40% | 0.2329 | 0.26917 | 0.2305 | 567,518.00 |
| 19 Abr 2024 | 0.2315 | -0.00257 | -1.10% | 0.2347 | 0.24908 | 0.22155 | 640,346.00 |
| 18 Abr 2024 | 0.23407 | 0.02982 | 14.60% | 0.20499 | 0.250 | 0.20262 | 601,874.00 |
| 17 Abr 2024 | 0.20425 | -0.03444 | -14.43% | 0.23694 | 0.23908 | 0.20088 | 690,930.00 |
| 16 Abr 2024 | 0.23869 | 0.00405 | 1.73% | 0.23464 | 0.24331 | 0.2246 | 790,296.00 |
| 15 Abr 2024 | 0.23464 | -0.02066 | -8.09% | 0.2628 | 0.2628 | 0.223 | 750,121.00 |
| 14 Abr 2024 | 0.2553 | 0.01612 | 6.74% | 0.23592 | 0.2628 | 0.22225 | 766,459.00 |
| 13 Abr 2024 | 0.23918 | 0.00143 | 0.60% | 0.23775 | 0.28135 | 0.2043 | 1,057,028.00 |
| 12 Abr 2024 | 0.23775 | -0.05705 | -19.35% | 0.2948 | 0.29842 | 0.23024 | 1,169,424.00 |
| 11 Abr 2024 | 0.2948 | -0.01684 | -5.40% | 0.3104 | 0.32491 | 0.2877 | 680,665.00 |
| 10 Abr 2024 | 0.31164 | -0.0024 | -0.76% | 0.314 | 0.32653 | 0.285 | 1,024,198.00 |
| 09 Abr 2024 | 0.31404 | -0.01056 | -3.25% | 0.3237 | 0.3517 | 0.30219 | 969,363.00 |
| 08 Abr 2024 | 0.3246 | 0.0459 | 16.47% | 0.28152 | 0.32738 | 0.26649 | 1,072,920.00 |
| 07 Abr 2024 | 0.2787 | -0.01177 | -4.05% | 0.2894 | 0.30661 | 0.2702 | 651,293.00 |
| 06 Abr 2024 | 0.29047 | 0.04946 | 20.52% | 0.2419 | 0.29541 | 0.23766 | 872,608.00 |
| 05 Abr 2024 | 0.24101 | -0.00874 | -3.50% | 0.2532 | 0.2541 | 0.22836 | 1,805,473.00 |
| 04 Abr 2024 | 0.24975 | -0.02119 | -7.82% | 0.272 | 0.2745 | 0.24672 | 1,697,066.00 |
| 03 Abr 2024 | 0.27094 | -0.01636 | -5.69% | 0.2867 | 0.3172 | 0.26491 | 922,217.00 |
| 02 Abr 2024 | 0.2873 | -0.0271 | -8.62% | 0.31946 | 0.3335 | 0.27845 | 1,171,028.00 |
| 01 Abr 2024 | 0.3144 | 0.01487 | 4.96% | 0.29972 | 0.31776 | 0.28392 | 4,951,163.00 |
| 31 Mar 2024 | 0.29953 | -0.0138 | -4.40% | 0.30954 | 0.320 | 0.29271 | 749,594.00 |
| 30 Mar 2024 | 0.31333 | -0.01184 | -3.64% | 0.32376 | 0.33695 | 0.29308 | 652,758.00 |
| 29 Mar 2024 | 0.32517 | -0.0261 | -7.43% | 0.35374 | 0.370 | 0.31954 | 793,680.00 |
| 28 Mar 2024 | 0.35127 | 0.05295 | 17.75% | 0.30161 | 0.37334 | 0.29606 | 1,160,670.00 |
| 27 Mar 2024 | 0.29832 | -0.03236 | -9.79% | 0.33528 | 0.36999 | 0.285 | 1,552,594.00 |
| 26 Mar 2024 | 0.33068 | -0.02744 | -7.66% | 0.35138 | 0.42666 | 0.30998 | 1,294,640.00 |
| 25 Mar 2024 | 0.35812 | 0.05675 | 18.83% | 0.30851 | 0.36433 | 0.29835 | 3,009,421.00 |
| 24 Mar 2024 | 0.30137 | -0.00938 | -3.02% | 0.3068 | 0.32175 | 0.290 | 1,299,843.00 |
| 23 Mar 2024 | 0.31075 | -0.01545 | -4.74% | 0.3295 | 0.33324 | 0.3024 | 1,250,853.00 |
| 22 Mar 2024 | 0.3262 | -0.05959 | -15.45% | 0.38394 | 0.38601 | 0.30001 | 2,051,459.00 |
| 21 Mar 2024 | 0.38579 | 0.01049 | 2.80% | 0.37788 | 0.44599 | 0.35612 | 1,550,226.00 |
| 20 Mar 2024 | 0.3753 | 0.06335 | 20.31% | 0.3136 | 0.42396 | 0.2913 | 2,104,072.00 |
| 19 Mar 2024 | 0.31195 | 0.02197 | 7.58% | 0.2832 | 0.338 | 0.246 | 2,501,176.00 |
| 18 Mar 2024 | 0.28998 | 0.0836 | 40.51% | 0.21825 | 0.3611 | 0.20885 | 3,000,942.00 |
| 17 Mar 2024 | 0.20638 | 0.01391 | 7.23% | 0.19231 | 0.21849 | 0.188 | 2,060,475.00 |
| 16 Mar 2024 | 0.19247 | -0.01669 | -7.98% | 0.2097 | 0.23604 | 0.18841 | 2,342,989.00 |
| 15 Mar 2024 | 0.20916 | -0.00104 | -0.49% | 0.2036 | 0.2611 | 0.18241 | 3,689,901.00 |
| 14 Mar 2024 | 0.2102 | 0.01277 | 6.47% | 0.2001 | 0.2171 | 0.17848 | 1,691,944.00 |
| 13 Mar 2024 | 0.19743 | 0.02045 | 11.55% | 0.1765 | 0.20499 | 0.1744 | 1,556,151.00 |
| 12 Mar 2024 | 0.17698 | -0.01478 | -7.71% | 0.19115 | 0.19515 | 0.16724 | 1,469,354.00 |
| 11 Mar 2024 | 0.19176 | 0.03756 | 24.36% | 0.15348 | 0.2424 | 0.14949 | 5,468,891.00 |
| 10 Mar 2024 | 0.1542 | -0.0181 | -10.50% | 0.17399 | 0.17681 | 0.14864 | 1,901,732.00 |
| 09 Mar 2024 | 0.1723 | 0.00088 | 0.51% | 0.16967 | 0.1856 | 0.14226 | 2,054,499.00 |
| 08 Mar 2024 | 0.17142 | -0.03287 | -16.09% | 0.2065 | 0.22721 | 0.17142 | 1,415,887.00 |
| 07 Mar 2024 | 0.20429 | 0.00424 | 2.12% | 0.200 | 0.21597 | 0.19542 | 1,764,007.00 |
| 06 Mar 2024 | 0.20005 | 0.04935 | 32.75% | 0.15202 | 0.2284 | 0.14315 | 2,030,971.00 |
| 05 Mar 2024 | 0.1507 | -0.01056 | -6.55% | 0.16065 | 0.1784 | 0.14106 | 2,260,869.00 |
