Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZEDUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.018976 | -0.002752 | -12.67% | 0.021738 | 0.021774 | 0.018946 | 106,158.00 |
| 12 Jun 2024 | 0.021728 | -0.000482 | -2.17% | 0.022075 | 0.022244 | 0.021728 | 34,357.00 |
| 11 Jun 2024 | 0.02221 | -0.004151 | -15.75% | 0.026441 | 0.026492 | 0.02221 | 65,877.00 |
| 10 Jun 2024 | 0.026361 | -0.000099 | -0.37% | 0.026473 | 0.026697 | 0.026325 | 44,360.00 |
| 09 Jun 2024 | 0.02646 | 0.000251 | 0.96% | 0.026201 | 0.089 | 0.026175 | 35,701.00 |
| 08 Jun 2024 | 0.026209 | -0.001361 | -4.94% | 0.02757 | 0.02757 | 0.026161 | 64,250.00 |
| 07 Jun 2024 | 0.02757 | 0.000318 | 1.17% | 0.02734 | 0.02757 | 0.027219 | 57,880.00 |
| 06 Jun 2024 | 0.027252 | 0.000191 | 0.71% | 0.027061 | 0.027472 | 0.027061 | 57,163.00 |
| 05 Jun 2024 | 0.027061 | 0.000172 | 0.64% | 0.026907 | 0.110 | 0.026808 | 142,151.00 |
| 04 Jun 2024 | 0.026889 | -0.001437 | -5.07% | 0.02846 | 0.028576 | 0.026779 | 117,837.00 |
| 03 Jun 2024 | 0.028326 | -0.000106 | -0.37% | 0.028472 | 0.02858 | 0.028326 | 62,406.00 |
| 02 Jun 2024 | 0.028432 | -0.00033 | -1.15% | 0.028833 | 0.028833 | 0.028349 | 198,380.00 |
| 01 Jun 2024 | 0.028762 | -0.000409 | -1.40% | 0.029169 | 0.029194 | 0.028607 | 173,079.00 |
| 31 May 2024 | 0.029171 | -0.000137 | -0.47% | 0.029526 | 0.029526 | 0.029161 | 207,920.00 |
| 30 May 2024 | 0.029308 | -0.000268 | -0.91% | 0.029534 | 0.02965 | 0.029308 | 172,259.00 |
| 29 May 2024 | 0.029576 | 0.000041 | 0.14% | 0.029526 | 0.029731 | 0.029343 | 677,489.00 |
| 28 May 2024 | 0.029535 | 0.000236 | 0.81% | 0.029266 | 0.029744 | 0.029236 | 733,010.00 |
| 27 May 2024 | 0.029299 | -0.000143 | -0.49% | 0.029423 | 0.029719 | 0.029237 | 447,729.00 |
| 26 May 2024 | 0.029442 | 0.000167 | 0.57% | 0.029201 | 0.029443 | 0.029071 | 874,576.00 |
| 25 May 2024 | 0.029275 | -0.000226 | -0.77% | 0.029501 | 0.029577 | 0.029196 | 911,238.00 |
| 24 May 2024 | 0.029501 | 0.000161 | 0.55% | 0.02934 | 0.049997 | 0.029213 | 626,496.00 |
| 23 May 2024 | 0.02934 | -0.000098 | -0.33% | 0.02943 | 0.029575 | 0.029332 | 86,950.00 |
| 22 May 2024 | 0.029438 | -0.000889 | -2.93% | 0.030327 | 0.030432 | 0.029292 | 680,184.00 |
| 21 May 2024 | 0.030327 | 0.000167 | 0.55% | 0.030186 | 0.030567 | 0.030121 | 77,299.00 |
| 20 May 2024 | 0.03016 | 0.001461 | 5.09% | 0.028752 | 0.03016 | 0.028556 | 75,104.00 |
| 19 May 2024 | 0.028699 | 0.000017 | 0.06% | 0.028857 | 0.028864 | 0.028567 | 25,660.00 |
| 18 May 2024 | 0.028682 | 0.000304 | 1.07% | 0.028223 | 0.028884 | 0.028223 | 57,823.00 |
| 17 May 2024 | 0.028378 | 0.000112 | 0.40% | 0.028351 | 0.028454 | 0.028044 | 39,940.00 |
| 16 May 2024 | 0.028266 | -0.000015 | -0.05% | 0.028281 | 0.028457 | 0.028195 | 54,322.00 |
| 15 May 2024 | 0.028281 | 0.000335 | 1.20% | 0.027946 | 0.028464 | 0.027885 | 78,478.00 |
| 14 May 2024 | 0.027946 | -0.000587 | -2.06% | 0.028534 | 0.062499 | 0.027924 | 85,367.00 |
| 13 May 2024 | 0.028533 | -0.000296 | -1.03% | 0.028924 | 0.029003 | 0.028533 | 88,851.00 |
| 12 May 2024 | 0.028829 | 0.00000700 | 0.02% | 0.028829 | 0.028865 | 0.028818 | 8,840.00 |
| 11 May 2024 | 0.028822 | -0.000191 | -0.66% | 0.02905 | 0.029117 | 0.028822 | 44,660.00 |
| 10 May 2024 | 0.029013 | -0.000175 | -0.60% | 0.029268 | 0.02928 | 0.028974 | 30,524.00 |
| 09 May 2024 | 0.029188 | -0.00000300 | -0.01% | 0.029191 | 0.029259 | 0.029066 | 48,430.00 |
| 08 May 2024 | 0.029191 | -0.000661 | -2.21% | 0.03007 | 0.03007 | 0.029071 | 59,971.00 |
| 07 May 2024 | 0.029852 | -0.000218 | -0.72% | 0.030121 | 0.030121 | 0.029825 | 51,114.00 |
| 06 May 2024 | 0.03007 | 0.000186 | 0.62% | 0.029742 | 0.030389 | 0.029741 | 131,719.00 |
| 05 May 2024 | 0.029884 | 0.000992 | 3.43% | 0.029121 | 0.02991 | 0.029121 | 53,290.00 |
| 04 May 2024 | 0.028892 | 0.001403 | 5.10% | 0.027642 | 0.028936 | 0.027623 | 91,215.00 |
| 03 May 2024 | 0.027489 | 0.000114 | 0.42% | 0.030022 | 0.030022 | 0.027291 | 99,216.00 |
| 02 May 2024 | 0.027375 | -0.000366 | -1.32% | 0.030022 | 0.030022 | 0.027375 | 60,317.00 |
| 01 May 2024 | 0.027741 | -0.000579 | -2.04% | 0.028363 | 0.028367 | 0.027641 | 50,228.00 |
| 30 Abr 2024 | 0.02832 | -0.00084 | -2.88% | 0.029407 | 0.029526 | 0.028232 | 91,129.00 |
| 29 Abr 2024 | 0.02916 | -0.000862 | -2.87% | 0.029931 | 0.029931 | 0.02916 | 126,699.00 |
| 28 Abr 2024 | 0.030022 | -0.000604 | -1.97% | 0.030613 | 0.030613 | 0.030022 | 177,988.00 |
| 27 Abr 2024 | 0.030626 | 0.000486 | 1.61% | 0.030788 | 0.030788 | 0.029802 | 523,100.00 |
| 26 Abr 2024 | 0.03014 | -0.000388 | -1.27% | 0.030753 | 0.030848 | 0.030007 | 81,870.00 |
| 25 Abr 2024 | 0.030528 | -0.00000100 | 0.00% | 0.030788 | 0.030788 | 0.030464 | 12,620.00 |
| 24 Abr 2024 | 0.030529 | -0.000247 | -0.80% | 0.03077 | 0.031272 | 0.030529 | 75,131.00 |
| 23 Abr 2024 | 0.030776 | 0.000054 | 0.18% | 0.030928 | 0.031237 | 0.030681 | 86,859.00 |
| 22 Abr 2024 | 0.030722 | -0.001264 | -3.95% | 0.031707 | 0.031739 | 0.030678 | 147,220.00 |
| 21 Abr 2024 | 0.031986 | -0.000499 | -1.54% | 0.032939 | 0.032958 | 0.031957 | 90,395.00 |
| 20 Abr 2024 | 0.032485 | -0.000146 | -0.45% | 0.032654 | 0.032751 | 0.032473 | 14,460.00 |
| 19 Abr 2024 | 0.032631 | -0.000136 | -0.42% | 0.032768 | 0.033225 | 0.031703 | 91,875.00 |
| 18 Abr 2024 | 0.032767 | -0.001005 | -2.98% | 0.0339 | 0.034086 | 0.032723 | 85,021.00 |
| 17 Abr 2024 | 0.033772 | -0.001453 | -4.12% | 0.035095 | 0.035461 | 0.033667 | 376,022.00 |
| 16 Abr 2024 | 0.035225 | -0.000631 | -1.76% | 0.036179 | 0.0362 | 0.035225 | 397,730.00 |
| 15 Abr 2024 | 0.035856 | -0.007437 | -17.18% | 0.043145 | 0.043145 | 0.035664 | 301,618.00 |
| 14 Abr 2024 | 0.043293 | 0.002466 | 6.04% | 0.03232 | 0.044756 | 0.03232 | 335,286.00 |
| 13 Abr 2024 | 0.040827 | 0.008264 | 25.38% | 0.03232 | 0.044787 | 0.03232 | 591,516.00 |
| 12 Abr 2024 | 0.032563 | 0.000254 | 0.79% | 0.03237 | 0.032896 | 0.032301 | 203,815.00 |
| 11 Abr 2024 | 0.032309 | 0.000057 | 0.18% | 0.032332 | 0.032778 | 0.032269 | 280,487.00 |
| 10 Abr 2024 | 0.032252 | -0.000433 | -1.32% | 0.032704 | 0.033171 | 0.032121 | 826,952.00 |
| 09 Abr 2024 | 0.032685 | -0.000275 | -0.83% | 0.03298 | 0.033226 | 0.03261 | 855,277.00 |
| 08 Abr 2024 | 0.03296 | 0.001226 | 3.86% | 0.031834 | 0.033032 | 0.031386 | 1,146,518.00 |
| 07 Abr 2024 | 0.031734 | 0.000777 | 2.51% | 0.031004 | 0.031811 | 0.030858 | 702,039.00 |
| 06 Abr 2024 | 0.030957 | 0.000402 | 1.32% | 0.030562 | 0.031155 | 0.030422 | 1,193,779.00 |
| 05 Abr 2024 | 0.030555 | -0.000197 | -0.64% | 0.03075 | 0.030771 | 0.030261 | 968,585.00 |
| 04 Abr 2024 | 0.030752 | -0.000302 | -0.97% | 0.031073 | 0.031097 | 0.030518 | 592,167.00 |
| 03 Abr 2024 | 0.031054 | 0.000289 | 0.94% | 0.03081 | 0.031447 | 0.030778 | 429,183.00 |
| 02 Abr 2024 | 0.030765 | -0.001264 | -3.95% | 0.032051 | 0.032068 | 0.0307 | 116,023.00 |
| 01 Abr 2024 | 0.032029 | -0.001339 | -4.01% | 0.033508 | 0.033508 | 0.032029 | 29,240.00 |
| 31 Mar 2024 | 0.033368 | 0.000434 | 1.32% | 0.033089 | 0.033368 | 0.033031 | 56,890.00 |
| 30 Mar 2024 | 0.032934 | -0.000086 | -0.26% | 0.033057 | 0.033259 | 0.032832 | 28,469.00 |
| 29 Mar 2024 | 0.03302 | 0.000207 | 0.63% | 0.032833 | 0.033167 | 0.032833 | 33,230.00 |
| 28 Mar 2024 | 0.032813 | -0.000057 | -0.17% | 0.032557 | 0.032947 | 0.032557 | 43,560.00 |
| 27 Mar 2024 | 0.03287 | 0.000037 | 0.11% | 0.03258 | 0.033163 | 0.032529 | 105,688.00 |
| 26 Mar 2024 | 0.032833 | -0.00165 | -4.78% | 0.033549 | 0.034062 | 0.032217 | 75,918.00 |
| 25 Mar 2024 | 0.034483 | 0.000509 | 1.50% | 0.03455 | 0.03455 | 0.033284 | 650,463.00 |
| 24 Mar 2024 | 0.033974 | 0.000256 | 0.76% | 0.033549 | 0.033974 | 0.033179 | 85,697.00 |
| 23 Mar 2024 | 0.033718 | 0.00065 | 1.97% | 0.033089 | 0.033718 | 0.03286 | 206,278.00 |
| 22 Mar 2024 | 0.033068 | -0.001464 | -4.24% | 0.033986 | 0.034061 | 0.032981 | 1,015,010.00 |
| 21 Mar 2024 | 0.034532 | 0.000241 | 0.70% | 0.034316 | 0.035249 | 0.034315 | 168,016.00 |
| 20 Mar 2024 | 0.034291 | 0.001622 | 4.96% | 0.032549 | 0.034501 | 0.031763 | 966,397.00 |
| 19 Mar 2024 | 0.032669 | -0.002543 | -7.22% | 0.03528 | 0.035378 | 0.032589 | 939,391.00 |
| 18 Mar 2024 | 0.035212 | -0.002195 | -5.87% | 0.037406 | 0.037406 | 0.035212 | 1,859,286.00 |
| 17 Mar 2024 | 0.037407 | -0.000666 | -1.75% | 0.037905 | 0.03837 | 0.037258 | 546,139.00 |
| 16 Mar 2024 | 0.038073 | -0.000728 | -1.88% | 0.038855 | 0.039359 | 0.037937 | 977,425.00 |
