Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZEDXIONUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.242669 | 0.001853 | 0.77% | 0.240724 | 0.243069 | 0.240606 | 1,637,863.00 |
| 01 Jun 2024 | 0.240816 | 0.002071 | 0.87% | 0.239162 | 0.241477 | 0.238294 | 1,647,533.00 |
| 31 May 2024 | 0.238745 | -0.000927 | -0.39% | 0.239555 | 0.241455 | 0.237383 | 1,628,827.00 |
| 30 May 2024 | 0.239672 | 0.000296 | 0.12% | 0.239376 | 0.241739 | 0.236451 | 1,653,576.00 |
| 29 May 2024 | 0.239376 | -0.00115 | -0.48% | 0.240413 | 0.241735 | 0.238221 | 1,649,837.00 |
| 28 May 2024 | 0.240526 | -0.002196 | -0.90% | 0.242953 | 0.24326 | 0.238063 | 1,633,151.00 |
| 27 May 2024 | 0.242722 | 0.001115 | 0.46% | 0.242094 | 0.245127 | 0.24065 | 2,171,379.00 |
| 26 May 2024 | 0.241607 | -0.000842 | -0.35% | 0.242488 | 0.244028 | 0.241284 | 1,630,774.00 |
| 25 May 2024 | 0.242449 | -0.000669 | -0.28% | 0.243118 | 0.244099 | 0.241466 | 1,636,258.00 |
| 24 May 2024 | 0.243118 | 0.000957 | 0.40% | 0.242743 | 0.243877 | 0.237722 | 1,646,073.00 |
| 23 May 2024 | 0.242161 | -0.006646 | -2.67% | 0.249008 | 0.249686 | 0.237585 | 1,639,514.00 |
| 22 May 2024 | 0.248807 | -0.004907 | -1.93% | 0.253714 | 0.254251 | 0.24849 | 1,614,513.00 |
| 21 May 2024 | 0.253714 | 0.000977 | 0.39% | 0.252737 | 0.255551 | 0.249331 | 1,626,785.00 |
| 20 May 2024 | 0.252737 | 0.014621 | 6.14% | 0.238359 | 0.252802 | 0.237228 | 2,208,155.00 |
| 19 May 2024 | 0.238116 | -0.003128 | -1.30% | 0.241233 | 0.241345 | 0.237383 | 1,636,247.00 |
| 18 May 2024 | 0.241244 | -0.001014 | -0.42% | 0.242171 | 0.243099 | 0.240507 | 1,643,401.00 |
| 17 May 2024 | 0.242258 | 0.00321 | 1.34% | 0.238998 | 0.243608 | 0.238429 | 1,637,563.00 |
| 16 May 2024 | 0.239048 | -0.004116 | -1.69% | 0.243164 | 0.243594 | 0.238456 | 1,629,735.00 |
| 15 May 2024 | 0.243164 | 0.007886 | 3.35% | 0.23549 | 0.243454 | 0.234641 | 1,643,567.00 |
| 14 May 2024 | 0.235278 | -0.004358 | -1.82% | 0.239501 | 0.239913 | 0.234325 | 1,635,929.00 |
| 13 May 2024 | 0.239636 | 0.000064 | 0.03% | 0.239394 | 0.241951 | 0.23703 | 2,118,937.00 |
| 12 May 2024 | 0.239572 | 0.001634 | 0.69% | 0.237938 | 0.240287 | 0.237793 | 1,640,935.00 |
| 11 May 2024 | 0.237938 | -0.00051 | -0.21% | 0.238285 | 0.239154 | 0.237304 | 1,640,249.00 |
| 10 May 2024 | 0.238448 | -0.002631 | -1.09% | 0.241079 | 0.242208 | 0.236014 | 1,655,097.00 |
| 09 May 2024 | 0.241079 | 0.005563 | 2.36% | 0.235516 | 0.242085 | 0.234921 | 1,652,834.00 |
| 08 May 2024 | 0.235516 | 0.001206 | 0.51% | 0.234409 | 0.237738 | 0.23346 | 1,623,194.00 |
| 07 May 2024 | 0.23431 | -0.000262 | -0.11% | 0.234451 | 0.238007 | 0.232963 | 1,631,826.00 |
| 06 May 2024 | 0.234572 | -0.003824 | -1.60% | 0.237442 | 0.241754 | 0.233519 | 1,955,791.00 |
| 05 May 2024 | 0.238396 | -0.000192 | -0.08% | 0.238364 | 0.239312 | 0.23559 | 1,644,624.00 |
| 04 May 2024 | 0.238588 | 0.000172 | 0.07% | 0.237697 | 0.241076 | 0.23705 | 1,614,532.00 |
| 03 May 2024 | 0.238416 | 0.007449 | 3.23% | 0.230995 | 0.239509 | 0.230259 | 1,638,655.00 |
| 02 May 2024 | 0.230967 | 0.002038 | 0.89% | 0.228683 | 0.232549 | 0.225271 | 1,628,671.00 |
| 01 May 2024 | 0.228929 | -0.002725 | -1.18% | 0.231885 | 0.232332 | 0.221218 | 1,627,368.00 |
| 30 Abr 2024 | 0.231654 | -0.005572 | -2.35% | 0.237226 | 0.239301 | 0.22729 | 1,629,104.00 |
| 29 Abr 2024 | 0.237226 | -0.001944 | -0.81% | 0.13382 | 0.240372 | 0.131472 | 2,686,679.00 |
| 28 Abr 2024 | 0.23917 | 0.001077 | 0.45% | 0.238147 | 0.240775 | 0.237588 | 1,639,916.00 |
| 27 Abr 2024 | 0.238093 | 0.00057 | 0.24% | 0.237623 | 0.238888 | 0.234039 | 1,631,737.00 |
| 26 Abr 2024 | 0.237523 | 0.000148 | 0.06% | 0.237331 | 0.238846 | 0.235479 | 1,623,924.00 |
| 25 Abr 2024 | 0.237375 | 0.004322 | 1.85% | 0.232735 | 0.238785 | 0.231879 | 1,626,399.00 |
| 24 Abr 2024 | 0.233053 | -0.002323 | -0.99% | 0.235482 | 0.23771 | 0.230953 | 1,639,985.00 |
| 23 Abr 2024 | 0.235376 | 0.000727 | 0.31% | 0.234733 | 0.236562 | 0.23248 | 1,648,256.00 |
| 22 Abr 2024 | 0.234649 | 0.005108 | 2.23% | 0.229863 | 0.235378 | 0.228207 | 2,119,883.00 |
| 21 Abr 2024 | 0.229541 | 0.000968 | 0.42% | 0.228521 | 0.230371 | 0.22671 | 1,649,496.00 |
| 20 Abr 2024 | 0.228573 | 0.004076 | 1.82% | 0.224497 | 0.22925 | 0.222485 | 1,627,434.00 |
| 19 Abr 2024 | 0.224497 | 0.001103 | 0.49% | 0.223387 | 0.226593 | 0.212835 | 1,625,257.00 |
| 18 Abr 2024 | 0.223394 | 0.003494 | 1.59% | 0.219792 | 0.224469 | 0.217651 | 1,612,840.00 |
| 17 Abr 2024 | 0.2199 | -0.005173 | -2.30% | 0.224565 | 0.227366 | 0.215478 | 1,628,112.00 |
| 16 Abr 2024 | 0.225073 | -0.000463 | -0.21% | 0.225595 | 0.22647 | 0.218591 | 1,634,461.00 |
| 15 Abr 2024 | 0.225536 | -0.004615 | -2.01% | 0.227831 | 0.235924 | 0.222222 | 2,191,149.00 |
| 14 Abr 2024 | 0.230151 | 0.004252 | 1.88% | 0.225458 | 0.2307 | 0.219258 | 1,612,994.00 |
| 13 Abr 2024 | 0.225899 | -0.010729 | -4.53% | 0.236628 | 0.237668 | 0.21609 | 1,620,138.00 |
| 12 Abr 2024 | 0.236628 | -0.010312 | -4.18% | 0.247133 | 0.251173 | 0.232632 | 1,638,605.00 |
| 11 Abr 2024 | 0.24694 | -0.00008 | -0.03% | 0.24702 | 0.249196 | 0.244807 | 1,635,574.00 |
| 10 Abr 2024 | 0.24702 | 0.002415 | 0.99% | 0.244872 | 0.248326 | 0.23953 | 1,651,565.00 |
| 09 Abr 2024 | 0.244605 | -0.006349 | -2.53% | 0.250745 | 0.251771 | 0.242513 | 1,645,426.00 |
| 08 Abr 2024 | 0.250954 | 0.006356 | 2.60% | 0.243468 | 0.252789 | 0.243218 | 2,164,656.00 |
| 07 Abr 2024 | 0.244598 | 0.001744 | 0.72% | 0.242558 | 0.245137 | 0.241956 | 1,638,456.00 |
| 06 Abr 2024 | 0.242854 | 0.003367 | 1.41% | 0.239487 | 0.244107 | 0.238276 | 1,642,025.00 |
| 05 Abr 2024 | 0.239487 | -0.001767 | -0.73% | 0.241254 | 0.242292 | 0.235903 | 1,647,210.00 |
| 04 Abr 2024 | 0.241254 | 0.005595 | 2.37% | 0.235672 | 0.244293 | 0.234823 | 1,655,925.00 |
| 03 Abr 2024 | 0.235659 | 0.002325 | 1.00% | 0.233259 | 0.237745 | 0.229997 | 1,645,419.00 |
| 02 Abr 2024 | 0.233334 | -0.011434 | -4.67% | 0.244428 | 0.244983 | 0.231271 | 1,623,807.00 |
| 01 Abr 2024 | 0.244768 | -0.006852 | -2.72% | 0.25104 | 0.251867 | 0.241308 | 2,165,118.00 |
| 31 Mar 2024 | 0.25162 | 0.003499 | 1.41% | 0.248121 | 0.251806 | 0.247819 | 1,665,968.00 |
| 30 Mar 2024 | 0.248121 | 0.000566 | 0.23% | 0.247156 | 0.249165 | 0.246132 | 1,650,244.00 |
| 29 Mar 2024 | 0.247555 | 0.0012 | 0.49% | 0.246355 | 0.24974 | 0.245429 | 1,628,762.00 |
| 28 Mar 2024 | 0.246355 | 0.003644 | 1.50% | 0.242711 | 0.247925 | 0.242345 | 1,639,450.00 |
| 27 Mar 2024 | 0.242711 | -0.003462 | -1.41% | 0.246041 | 0.248826 | 0.240804 | 1,648,843.00 |
| 26 Mar 2024 | 0.246173 | -0.000166 | -0.07% | 0.246064 | 0.250049 | 0.244246 | 1,634,874.00 |
| 25 Mar 2024 | 0.246339 | 0.005457 | 2.27% | 0.240313 | 0.248862 | 0.239136 | 2,660,647.00 |
| 24 Mar 2024 | 0.240882 | 0.005654 | 2.40% | 0.234967 | 0.241745 | 0.233693 | 1,641,822.00 |
| 23 Mar 2024 | 0.235228 | 0.00339 | 1.46% | 0.232294 | 0.238078 | 0.227911 | 2,575,917.00 |
| 22 Mar 2024 | 0.231838 | -0.007285 | -3.05% | 0.239434 | 0.243187 | 0.22767 | 1,616,436.00 |
| 21 Mar 2024 | 0.239123 | -0.002391 | -0.99% | 0.241412 | 0.243217 | 0.236605 | 1,606,423.00 |
| 20 Mar 2024 | 0.241514 | 0.020149 | 9.10% | 0.222711 | 0.24218 | 0.217645 | 1,608,743.00 |
| 19 Mar 2024 | 0.221365 | -0.023008 | -9.42% | 0.243802 | 0.245294 | 0.219242 | 1,610,979.00 |
| 18 Mar 2024 | 0.244373 | -0.004065 | -1.64% | 0.249573 | 0.2509 | 0.240591 | 2,146,778.00 |
| 17 Mar 2024 | 0.248438 | 0.003488 | 1.42% | 0.245018 | 0.2509 | 0.240108 | 1,628,291.00 |
| 16 Mar 2024 | 0.24495 | -0.010322 | -4.04% | 0.255858 | 0.257323 | 0.243425 | 1,643,743.00 |
| 15 Mar 2024 | 0.255272 | -0.004067 | -1.57% | 0.259327 | 0.260945 | 0.243441 | 2,676,256.00 |
| 14 Mar 2024 | 0.259339 | -0.006124 | -2.31% | 0.263966 | 0.266499 | 0.251102 | 1,584,449.00 |
| 13 Mar 2024 | 0.265463 | 0.009369 | 3.66% | 0.256094 | 0.266499 | 0.254801 | 1,633,797.00 |
| 12 Mar 2024 | 0.256094 | -0.002194 | -0.85% | 0.258288 | 0.259032 | 0.250484 | 1,635,864.00 |
| 11 Mar 2024 | 0.258288 | 0.004429 | 1.74% | 0.253485 | 0.258475 | 0.249587 | 2,686,260.00 |
| 10 Mar 2024 | 0.253859 | 0.001467 | 0.58% | 0.252314 | 0.25795 | 0.251633 | 1,643,835.00 |
| 09 Mar 2024 | 0.252392 | 0.000219 | 0.09% | 0.252351 | 0.253822 | 0.250967 | 1,645,907.00 |
| 08 Mar 2024 | 0.252173 | 0.001448 | 0.58% | 0.250569 | 0.255281 | 0.248091 | 1,629,879.00 |
| 07 Mar 2024 | 0.250725 | 0.004897 | 1.99% | 0.245828 | 0.251619 | 0.244188 | 1,630,912.00 |
| 06 Mar 2024 | 0.245828 | 0.007685 | 3.23% | 0.238143 | 0.248387 | 0.234147 | 1,620,953.00 |
| 05 Mar 2024 | 0.238143 | -0.003315 | -1.37% | 0.241458 | 0.249699 | 0.227887 | 905,965.00 |
