Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZENBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00013750 | -0.00000200 | -1.43% | 0.00014000 | 0.00014070 | 0.00013750 | 1,298.00 |
| 03 May 2024 | 0.00013980 | -0.00000700 | -4.76% | 0.00014690 | 0.00014800 | 0.00013950 | 2,401.00 |
| 02 May 2024 | 0.00014710 | 0.00000300 | 2.07% | 0.00014440 | 0.00014840 | 0.00014280 | 3,432.00 |
| 01 May 2024 | 0.00014460 | 0.00000800 | 5.87% | 0.00013620 | 0.00014540 | 0.00013620 | 2,727.00 |
| 30 Abr 2024 | 0.00013620 | 0.00000030 | 0.22% | 0.00013590 | 0.00072731 | 0.00013180 | 1,430.00 |
| 29 Abr 2024 | 0.00013590 | -0.00000300 | -2.16% | 0.00013840 | 0.00013870 | 0.00013480 | 2,718.00 |
| 28 Abr 2024 | 0.00013860 | -0.00000100 | -0.71% | 0.00014050 | 0.00072731 | 0.00013860 | 1,090.00 |
| 27 Abr 2024 | 0.00013990 | 0.00000400 | 2.94% | 0.00013680 | 0.00014060 | 0.00013480 | 2,214.00 |
| 26 Abr 2024 | 0.00013620 | -0.00000400 | -2.86% | 0.00014010 | 0.00072731 | 0.00013550 | 2,925.00 |
| 25 Abr 2024 | 0.00014010 | 0.00000080 | 0.57% | 0.00013930 | 0.00014120 | 0.00013510 | 6,935.00 |
| 24 Abr 2024 | 0.00013930 | -0.00000200 | -1.42% | 0.00014140 | 0.00072731 | 0.00013850 | 3,601.00 |
| 23 Abr 2024 | 0.00014090 | 0.00000010 | 0.07% | 0.00014070 | 0.00014290 | 0.00013980 | 2,391.00 |
| 22 Abr 2024 | 0.00014080 | -0.00000020 | -0.14% | 0.00014170 | 0.00014250 | 0.00013960 | 1,414.00 |
| 21 Abr 2024 | 0.00014100 | -0.00000400 | -2.76% | 0.00014440 | 0.00072731 | 0.00013900 | 2,309.00 |
| 20 Abr 2024 | 0.00014470 | 0.00000800 | 5.87% | 0.00013610 | 0.00014470 | 0.00013530 | 1,726.00 |
| 19 Abr 2024 | 0.00013640 | 0.00000100 | 0.74% | 0.00013520 | 0.00072731 | 0.00013250 | 11,772.00 |
| 18 Abr 2024 | 0.00013530 | -0.00000090 | -0.66% | 0.00013600 | 0.00072731 | 0.00013330 | 6,605.00 |
| 17 Abr 2024 | 0.00013620 | 0.00000300 | 2.24% | 0.00013370 | 0.00072731 | 0.00013030 | 25,947.00 |
| 16 Abr 2024 | 0.00013370 | -0.00000200 | -1.47% | 0.00013610 | 0.00072731 | 0.00013280 | 5,885.00 |
| 15 Abr 2024 | 0.00013610 | 0.00000100 | 0.74% | 0.00013340 | 0.00013800 | 0.00012990 | 4,683.00 |
| 14 Abr 2024 | 0.00013490 | 0.00000700 | 5.49% | 0.00012770 | 0.00013670 | 0.00012430 | 5,836.00 |
| 13 Abr 2024 | 0.00012750 | -0.00000500 | -3.79% | 0.00013270 | 0.00013430 | 0.00011710 | 44,909.00 |
| 12 Abr 2024 | 0.00013210 | -0.00002800 | -17.50% | 0.00016090 | 0.00016190 | 0.00011160 | 38,827.00 |
| 11 Abr 2024 | 0.00016000 | -0.00000300 | -1.84% | 0.00016320 | 0.00072731 | 0.00015990 | 4,585.00 |
| 10 Abr 2024 | 0.00016340 | -0.00000600 | -3.53% | 0.00016860 | 0.00016980 | 0.00016110 | 25,419.00 |
| 09 Abr 2024 | 0.00016980 | -0.00000090 | -0.53% | 0.00017080 | 0.00017750 | 0.00016350 | 15,778.00 |
| 08 Abr 2024 | 0.00017070 | -0.00001700 | -9.04% | 0.00018670 | 0.00018690 | 0.00016720 | 15,387.00 |
| 07 Abr 2024 | 0.00018810 | 0.00000300 | 1.62% | 0.00018540 | 0.00018810 | 0.00018360 | 6,652.00 |
| 06 Abr 2024 | 0.00018500 | -0.00000100 | -0.54% | 0.00018500 | 0.00019020 | 0.00018480 | 3,146.00 |
| 05 Abr 2024 | 0.00018610 | -0.00000400 | -2.11% | 0.00019020 | 0.00019030 | 0.00018260 | 2,914.00 |
| 04 Abr 2024 | 0.00018980 | -0.00000400 | -2.07% | 0.00019330 | 0.00072731 | 0.00018770 | 4,126.00 |
| 03 Abr 2024 | 0.00019330 | -0.00000100 | -0.51% | 0.00019450 | 0.00072731 | 0.00019000 | 14,133.00 |
| 02 Abr 2024 | 0.00019480 | -0.00000900 | -4.42% | 0.00020290 | 0.00072731 | 0.00019010 | 4,612.00 |
| 01 Abr 2024 | 0.00020340 | -0.00000500 | -2.40% | 0.00020840 | 0.00021950 | 0.00019160 | 11,141.00 |
| 31 Mar 2024 | 0.00020860 | 0.00000200 | 0.97% | 0.00020750 | 0.00021590 | 0.00020610 | 4,151.00 |
| 30 Mar 2024 | 0.00020710 | -0.00000500 | -2.35% | 0.00021260 | 0.00072731 | 0.00020320 | 9,995.00 |
| 29 Mar 2024 | 0.00021260 | 0.00001800 | 9.25% | 0.00019470 | 0.00021820 | 0.00019390 | 15,566.00 |
| 28 Mar 2024 | 0.00019460 | -0.00000800 | -3.96% | 0.00020220 | 0.00072731 | 0.00019240 | 7,389.00 |
| 27 Mar 2024 | 0.00020210 | -0.00000300 | -1.46% | 0.00020510 | 0.00020510 | 0.00019530 | 4,557.00 |
| 26 Mar 2024 | 0.00020480 | -0.00000090 | -0.44% | 0.00020660 | 0.00021160 | 0.00019950 | 5,636.00 |
| 25 Mar 2024 | 0.00020570 | 0.00000040 | 0.19% | 0.00020590 | 0.00021220 | 0.00020370 | 3,873.00 |
| 24 Mar 2024 | 0.00020530 | -0.00000300 | -1.44% | 0.00020800 | 0.00021010 | 0.00020530 | 1,889.00 |
| 23 Mar 2024 | 0.00020870 | 0.00000200 | 0.97% | 0.00020790 | 0.00072731 | 0.00020660 | 2,305.00 |
| 22 Mar 2024 | 0.00020710 | -0.00000400 | -1.90% | 0.00021210 | 0.00021560 | 0.00020510 | 8,083.00 |
| 21 Mar 2024 | 0.00021090 | 0.00000500 | 2.43% | 0.00020430 | 0.00021230 | 0.00020230 | 3,751.00 |
| 20 Mar 2024 | 0.00020540 | 0.00000700 | 3.52% | 0.00019920 | 0.00020630 | 0.00019510 | 4,711.00 |
| 19 Mar 2024 | 0.00019870 | -0.00000600 | -2.94% | 0.00020370 | 0.00020460 | 0.00019190 | 7,261.00 |
| 18 Mar 2024 | 0.00020430 | -0.00001900 | -8.52% | 0.00022160 | 0.00022800 | 0.00020170 | 6,938.00 |
| 17 Mar 2024 | 0.00022300 | 0.00000800 | 3.71% | 0.00021710 | 0.00023230 | 0.00020860 | 9,185.00 |
| 16 Mar 2024 | 0.00021540 | -0.00002000 | -8.50% | 0.00023380 | 0.00024880 | 0.00020920 | 11,222.00 |
| 15 Mar 2024 | 0.00023530 | 0.00000300 | 1.29% | 0.00024020 | 0.00024470 | 0.00022910 | 15,420.00 |
| 14 Mar 2024 | 0.00023210 | -0.00000300 | -1.27% | 0.00023520 | 0.00023770 | 0.00022610 | 5,890.00 |
| 13 Mar 2024 | 0.00023550 | 0.00002300 | 10.80% | 0.00021580 | 0.00025470 | 0.00021160 | 30,794.00 |
| 12 Mar 2024 | 0.00021300 | 0.00002400 | 12.71% | 0.00018660 | 0.00021790 | 0.00018480 | 16,695.00 |
| 11 Mar 2024 | 0.00018890 | 0.00000700 | 3.84% | 0.00018180 | 0.00019260 | 0.00017620 | 77,276.00 |
| 10 Mar 2024 | 0.00018210 | -0.00000600 | -3.18% | 0.00018860 | 0.00072731 | 0.00017650 | 5,176.00 |
| 09 Mar 2024 | 0.00018860 | -0.00000400 | -2.07% | 0.00019480 | 0.00020240 | 0.00018680 | 19,946.00 |
| 08 Mar 2024 | 0.00019280 | 0.00000700 | 3.77% | 0.00018590 | 0.00019710 | 0.00017050 | 15,958.00 |
| 07 Mar 2024 | 0.00018580 | 0.00000600 | 3.33% | 0.00018000 | 0.00072731 | 0.00017830 | 11,216.00 |
| 06 Mar 2024 | 0.00018000 | 0.00000700 | 4.05% | 0.00017360 | 0.00018000 | 0.00016910 | 22,958.00 |
| 05 Mar 2024 | 0.00017270 | -0.00000600 | -3.36% | 0.00017880 | 0.00072731 | 0.00016740 | 10,842.00 |
| 04 Mar 2024 | 0.00017880 | -0.00001500 | -7.74% | 0.00019150 | 0.00019640 | 0.00017410 | 20,195.00 |
| 03 Mar 2024 | 0.00019370 | -0.00000600 | -3.00% | 0.00020150 | 0.00020770 | 0.00018420 | 12,771.00 |
| 02 Mar 2024 | 0.00020020 | 0.00001200 | 6.37% | 0.00018830 | 0.00020020 | 0.00018720 | 8,863.00 |
| 01 Mar 2024 | 0.00018840 | 0.00000600 | 3.29% | 0.00018370 | 0.00019110 | 0.00018370 | 6,474.00 |
| 29 Feb 2024 | 0.00018260 | 0.00000100 | 0.55% | 0.00018080 | 0.00019360 | 0.00017870 | 12,171.00 |
| 28 Feb 2024 | 0.00018130 | -0.00001500 | -7.65% | 0.00019580 | 0.00019770 | 0.00016090 | 15,202.00 |
| 27 Feb 2024 | 0.00019610 | -0.00000300 | -1.51% | 0.00019800 | 0.00019800 | 0.00018530 | 14,083.00 |
| 26 Feb 2024 | 0.00019870 | -0.00000200 | -1.00% | 0.00020020 | 0.00020560 | 0.00019330 | 6,286.00 |
| 25 Feb 2024 | 0.00020030 | 0.00000200 | 1.01% | 0.00019740 | 0.00020910 | 0.00019690 | 6,697.00 |
| 24 Feb 2024 | 0.00019780 | -0.00000200 | -1.00% | 0.00020050 | 0.00020340 | 0.00019540 | 7,653.00 |
| 23 Feb 2024 | 0.00020030 | 0.00000090 | 0.45% | 0.00019940 | 0.00072731 | 0.00019420 | 12,223.00 |
| 22 Feb 2024 | 0.00019940 | 0.00000600 | 3.10% | 0.00019360 | 0.00021300 | 0.00018780 | 24,798.00 |
| 21 Feb 2024 | 0.00019340 | -0.00000080 | -0.41% | 0.00019390 | 0.00019780 | 0.00018800 | 10,966.00 |
| 20 Feb 2024 | 0.00019420 | -0.00001600 | -7.61% | 0.00020960 | 0.00021540 | 0.00019000 | 19,402.00 |
| 19 Feb 2024 | 0.00021020 | -0.00000400 | -1.87% | 0.00021460 | 0.00023130 | 0.00020290 | 15,804.00 |
| 18 Feb 2024 | 0.00021420 | -0.00002300 | -9.71% | 0.00023830 | 0.00027130 | 0.00020790 | 93,132.00 |
| 17 Feb 2024 | 0.00023690 | 0.00007400 | 45.37% | 0.00016310 | 0.00024500 | 0.00016160 | 181,906.00 |
| 16 Feb 2024 | 0.00016310 | 0.00000030 | 0.18% | 0.00016280 | 0.00017350 | 0.00015980 | 16,550.00 |
| 15 Feb 2024 | 0.00016280 | 0.00000500 | 3.17% | 0.00015770 | 0.00072731 | 0.00015590 | 4,665.00 |
| 14 Feb 2024 | 0.00015780 | -0.00000200 | -1.25% | 0.00015930 | 0.00016030 | 0.00015590 | 6,115.00 |
| 13 Feb 2024 | 0.00015940 | -0.00000100 | -0.62% | 0.00016100 | 0.00016200 | 0.00015650 | 3,436.00 |
| 12 Feb 2024 | 0.00016060 | -0.00000200 | -1.23% | 0.00016350 | 0.00016370 | 0.00015610 | 3,917.00 |
| 11 Feb 2024 | 0.00016270 | -0.00000500 | -2.98% | 0.00016760 | 0.00072731 | 0.00016250 | 2,954.00 |
| 10 Feb 2024 | 0.00016760 | -0.00000300 | -1.76% | 0.00017090 | 0.00017350 | 0.00016630 | 13,275.00 |
| 09 Feb 2024 | 0.00017060 | -0.00001200 | -6.57% | 0.00018260 | 0.00018520 | 0.00016810 | 5,139.00 |
| 08 Feb 2024 | 0.00018270 | -0.00000700 | -3.69% | 0.00018950 | 0.00072731 | 0.00018210 | 4,324.00 |
| 07 Feb 2024 | 0.00018950 | 0.00000030 | 0.16% | 0.00018970 | 0.00019810 | 0.00018840 | 5,641.00 |
| 06 Feb 2024 | 0.00018920 | 0.00000600 | 3.28% | 0.00018300 | 0.00020200 | 0.00018200 | 8,417.00 |
| 05 Feb 2024 | 0.00018270 | 0.00000100 | 0.55% | 0.00018190 | 0.00018460 | 0.00018010 | 1,449.00 |
| 04 Feb 2024 | 0.00018130 | -0.00000200 | -1.09% | 0.00018430 | 0.00018450 | 0.00018060 | 1,345.00 |
| 03 Feb 2024 | 0.00018310 | -0.00000200 | -1.08% | 0.00018440 | 0.00072731 | 0.00018220 | 1,191.00 |
