Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZENETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.001959 | 0.000063 | 3.32% | 0.001896 | 0.009963 | 0.001887 | 142.00 |
| 29 Jun 2024 | 0.001896 | -0.000058 | -2.97% | 0.001954 | 0.009963 | 0.001896 | 205.00 |
| 28 Jun 2024 | 0.001954 | 0.000013 | 0.67% | 0.001945 | 0.009963 | 0.001919 | 6,324.00 |
| 27 Jun 2024 | 0.001941 | -0.00000500 | -0.26% | 0.001946 | 0.009963 | 0.001907 | 618.00 |
| 26 Jun 2024 | 0.001946 | -0.00000300 | -0.15% | 0.001961 | 0.001984 | 0.00193 | 637.00 |
| 25 Jun 2024 | 0.001949 | 0.000012 | 0.62% | 0.001933 | 0.001973 | 0.00192 | 176.00 |
| 24 Jun 2024 | 0.001937 | 0.000084 | 4.53% | 0.001862 | 0.009963 | 0.001838 | 625.00 |
| 23 Jun 2024 | 0.001853 | 0.000011 | 0.60% | 0.001842 | 0.001904 | 0.001832 | 201.00 |
| 22 Jun 2024 | 0.001842 | -0.000038 | -2.02% | 0.00188 | 0.009963 | 0.001842 | 122.00 |
| 21 Jun 2024 | 0.00188 | -0.00000500 | -0.27% | 0.001885 | 0.001936 | 0.001865 | 864.00 |
| 20 Jun 2024 | 0.001885 | 0.000059 | 3.23% | 0.001826 | 0.009963 | 0.001826 | 439.00 |
| 19 Jun 2024 | 0.001826 | 0.000029 | 1.61% | 0.001797 | 0.009963 | 0.001797 | 810.00 |
| 18 Jun 2024 | 0.001797 | -0.000163 | -8.32% | 0.00196 | 0.009963 | 0.001759 | 2,869.00 |
| 17 Jun 2024 | 0.00196 | -0.000054 | -2.68% | 0.002022 | 0.002022 | 0.001937 | 4,629.00 |
| 16 Jun 2024 | 0.002014 | -0.000015 | -0.74% | 0.002029 | 0.009963 | 0.002009 | 465.00 |
| 15 Jun 2024 | 0.002029 | -0.000063 | -3.01% | 0.002092 | 0.009963 | 0.002029 | 1,716.00 |
| 14 Jun 2024 | 0.002092 | -0.000017 | -0.81% | 0.002109 | 0.009963 | 0.002074 | 460.00 |
| 13 Jun 2024 | 0.002109 | -0.00011 | -4.96% | 0.002219 | 0.009963 | 0.002097 | 2,629.00 |
| 12 Jun 2024 | 0.002219 | 0.000029 | 1.32% | 0.002172 | 0.002231 | 0.002136 | 1,477.00 |
| 11 Jun 2024 | 0.00219 | 0.000037 | 1.72% | 0.002153 | 0.009963 | 0.002073 | 5,313.00 |
| 10 Jun 2024 | 0.002153 | 0.000029 | 1.37% | 0.002134 | 0.002208 | 0.002076 | 6,072.00 |
| 09 Jun 2024 | 0.002124 | -0.000014 | -0.65% | 0.002138 | 0.009963 | 0.002085 | 1,474.00 |
| 08 Jun 2024 | 0.002138 | -0.000161 | -7.00% | 0.002299 | 0.009963 | 0.002127 | 4,115.00 |
| 07 Jun 2024 | 0.002299 | -0.000154 | -6.28% | 0.002453 | 0.002499 | 0.00209 | 5,368.00 |
| 06 Jun 2024 | 0.002453 | 0.00000500 | 0.20% | 0.002448 | 0.002453 | 0.002381 | 1,058.00 |
| 05 Jun 2024 | 0.002448 | -0.000074 | -2.93% | 0.002479 | 0.002507 | 0.002438 | 2,441.00 |
| 04 Jun 2024 | 0.002522 | 0.000056 | 2.27% | 0.002462 | 0.002552 | 0.002409 | 3,215.00 |
| 03 Jun 2024 | 0.002466 | 0.000041 | 1.69% | 0.002426 | 0.00248 | 0.002405 | 1,984.00 |
| 02 Jun 2024 | 0.002425 | -0.000053 | -2.14% | 0.002478 | 0.009963 | 0.002403 | 2,418.00 |
| 01 Jun 2024 | 0.002478 | -0.000094 | -3.65% | 0.002572 | 0.009963 | 0.002478 | 855.00 |
| 31 May 2024 | 0.002572 | 0.00002 | 0.78% | 0.002552 | 0.009963 | 0.002511 | 869.00 |
| 30 May 2024 | 0.002552 | 0.00000300 | 0.12% | 0.002549 | 0.009963 | 0.002485 | 1,742.00 |
| 29 May 2024 | 0.002549 | 0.000024 | 0.95% | 0.002525 | 0.009963 | 0.002512 | 2,968.00 |
| 28 May 2024 | 0.002525 | 0.000022 | 0.88% | 0.00251 | 0.002555 | 0.002468 | 2,321.00 |
| 27 May 2024 | 0.002503 | 0.000051 | 2.08% | 0.002465 | 0.002539 | 0.0024 | 5,213.00 |
| 26 May 2024 | 0.002452 | -0.000092 | -3.62% | 0.002542 | 0.009963 | 0.002417 | 2,050.00 |
| 25 May 2024 | 0.002544 | 0.000016 | 0.63% | 0.002528 | 0.009963 | 0.002522 | 875.00 |
| 24 May 2024 | 0.002528 | -0.00000600 | -0.24% | 0.002534 | 0.009963 | 0.002494 | 1,937.00 |
| 23 May 2024 | 0.002534 | 0.00000600 | 0.24% | 0.002525 | 0.002593 | 0.0024 | 5,286.00 |
| 22 May 2024 | 0.002528 | 0.000188 | 8.03% | 0.002349 | 0.002559 | 0.002346 | 2,902.00 |
| 21 May 2024 | 0.00234 | -0.000124 | -5.03% | 0.002464 | 0.009963 | 0.002326 | 8,064.00 |
| 20 May 2024 | 0.002464 | -0.000209 | -7.82% | 0.00266 | 0.002714 | 0.00244 | 2,141.00 |
| 19 May 2024 | 0.002673 | -0.000061 | -2.23% | 0.002734 | 0.002738 | 0.002673 | 431.00 |
| 18 May 2024 | 0.002734 | -0.000055 | -1.97% | 0.002789 | 0.002792 | 0.002717 | 808.00 |
| 17 May 2024 | 0.002789 | -0.000064 | -2.24% | 0.002839 | 0.002858 | 0.002783 | 231.00 |
| 16 May 2024 | 0.002853 | 0.000038 | 1.35% | 0.002812 | 0.00287 | 0.002732 | 2,411.00 |
| 15 May 2024 | 0.002815 | 0.00001 | 0.36% | 0.002805 | 0.009963 | 0.002775 | 2,923.00 |
| 14 May 2024 | 0.002805 | -0.000022 | -0.78% | 0.002827 | 0.009963 | 0.002805 | 784.00 |
| 13 May 2024 | 0.002827 | 0.000047 | 1.69% | 0.00281 | 0.002901 | 0.002729 | 5,339.00 |
| 12 May 2024 | 0.00278 | -0.000102 | -3.54% | 0.002882 | 0.009963 | 0.00278 | 2,678.00 |
| 11 May 2024 | 0.002882 | -0.000083 | -2.80% | 0.002965 | 0.009963 | 0.002882 | 220.00 |
| 10 May 2024 | 0.002965 | -0.000053 | -1.76% | 0.003012 | 0.003072 | 0.002935 | 2,101.00 |
| 09 May 2024 | 0.003018 | 0.000017 | 0.57% | 0.003001 | 0.009963 | 0.002926 | 4,908.00 |
| 08 May 2024 | 0.003001 | 0.000068 | 2.32% | 0.002933 | 0.009963 | 0.002864 | 2,272.00 |
| 07 May 2024 | 0.002933 | 0.00002 | 0.69% | 0.002913 | 0.009963 | 0.002843 | 1,638.00 |
| 06 May 2024 | 0.002913 | 0.000033 | 1.15% | 0.002881 | 0.002953 | 0.002843 | 151.00 |
| 05 May 2024 | 0.00288 | 0.000064 | 2.27% | 0.002816 | 0.002906 | 0.002784 | 1,476.00 |
| 04 May 2024 | 0.002816 | -0.000021 | -0.74% | 0.002837 | 0.009963 | 0.002802 | 232.00 |
| 03 May 2024 | 0.002837 | -0.000097 | -3.31% | 0.002907 | 0.00292 | 0.002822 | 2,452.00 |
| 02 May 2024 | 0.002934 | 0.000101 | 3.57% | 0.002833 | 0.009963 | 0.002809 | 162.00 |
| 01 May 2024 | 0.002833 | 0.000078 | 2.83% | 0.002755 | 0.002833 | 0.002746 | 397.00 |
| 30 Abr 2024 | 0.002755 | 0.000055 | 2.04% | 0.0027 | 0.009963 | 0.002689 | 787.00 |
| 29 Abr 2024 | 0.0027 | 0.000024 | 0.90% | 0.002703 | 0.002722 | 0.002673 | 634.00 |
| 28 Abr 2024 | 0.002676 | -0.000073 | -2.66% | 0.002749 | 0.009963 | 0.002666 | 1,429.00 |
| 27 Abr 2024 | 0.002749 | -0.000027 | -0.97% | 0.00278 | 0.002831 | 0.0027 | 2,181.00 |
| 26 Abr 2024 | 0.002776 | -0.000085 | -2.97% | 0.002861 | 0.009963 | 0.002772 | 176.00 |
| 25 Abr 2024 | 0.002861 | 0.00000800 | 0.28% | 0.002834 | 0.002893 | 0.002766 | 805.00 |
| 24 Abr 2024 | 0.002853 | -0.000063 | -2.16% | 0.002916 | 0.009963 | 0.002853 | 301.00 |
| 23 Abr 2024 | 0.002916 | -0.000023 | -0.78% | 0.002939 | 0.009963 | 0.002905 | 461.00 |
| 22 Abr 2024 | 0.002939 | 0.000025 | 0.86% | 0.002916 | 0.002948 | 0.002899 | 1,464.00 |
| 21 Abr 2024 | 0.002914 | -0.00006 | -2.02% | 0.002974 | 0.009963 | 0.002868 | 427.00 |
| 20 Abr 2024 | 0.002974 | 0.000137 | 4.83% | 0.002837 | 0.009963 | 0.002834 | 880.00 |
| 19 Abr 2024 | 0.002837 | 0.000031 | 1.10% | 0.002806 | 0.009963 | 0.002761 | 2,020.00 |
| 18 Abr 2024 | 0.002806 | 0.00000700 | 0.25% | 0.002799 | 0.009963 | 0.002738 | 613.00 |
| 17 Abr 2024 | 0.002799 | 0.000046 | 1.67% | 0.002753 | 0.009963 | 0.002698 | 636.00 |
| 16 Abr 2024 | 0.002753 | -0.000019 | -0.69% | 0.002772 | 0.009963 | 0.002717 | 2,207.00 |
| 15 Abr 2024 | 0.002772 | -0.000037 | -1.32% | 0.002785 | 0.002823 | 0.002703 | 4,830.00 |
| 14 Abr 2024 | 0.002809 | 0.000069 | 2.52% | 0.00274 | 0.009963 | 0.002685 | 3,155.00 |
| 13 Abr 2024 | 0.00274 | 0.00000700 | 0.26% | 0.002733 | 0.009963 | 0.002501 | 4,665.00 |
| 12 Abr 2024 | 0.002733 | -0.000467 | -14.59% | 0.0032 | 0.009963 | 0.0023 | 16,512.00 |
| 11 Abr 2024 | 0.0032 | -0.000064 | -1.96% | 0.003264 | 0.009963 | 0.003175 | 929.00 |
| 10 Abr 2024 | 0.003264 | -0.000055 | -1.66% | 0.003327 | 0.003342 | 0.0032 | 2,326.00 |
| 09 Abr 2024 | 0.003319 | 0.00001 | 0.30% | 0.003309 | 0.009963 | 0.003233 | 4,894.00 |
| 08 Abr 2024 | 0.003309 | -0.00047 | -12.44% | 0.003753 | 0.003782 | 0.003303 | 6,651.00 |
| 07 Abr 2024 | 0.003779 | -0.00000200 | -0.05% | 0.003781 | 0.009963 | 0.003757 | 465.00 |
| 06 Abr 2024 | 0.003781 | -0.000015 | -0.40% | 0.003796 | 0.003869 | 0.00378 | 455.00 |
| 05 Abr 2024 | 0.003796 | -0.00011 | -2.82% | 0.003906 | 0.009963 | 0.003763 | 2,537.00 |
| 04 Abr 2024 | 0.003906 | 0.000058 | 1.51% | 0.003848 | 0.009963 | 0.003817 | 782.00 |
| 03 Abr 2024 | 0.003848 | -0.000049 | -1.26% | 0.003897 | 0.009963 | 0.003792 | 2,803.00 |
| 02 Abr 2024 | 0.003897 | -0.00015 | -3.71% | 0.004047 | 0.009963 | 0.003799 | 4,064.00 |
