ZENFUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.008091 | 0.000036 | 0.45% | 0.008051 | 0.008262 | 0.008004 | 0.00 |
30 May 2024 | 0.008054 | -0.000041 | -0.51% | 0.008098 | 0.008215 | 0.007963 | 0.00 |
29 May 2024 | 0.008095 | -0.00017 | -2.06% | 0.008257 | 0.008346 | 0.008044 | 0.00 |
28 May 2024 | 0.008265 | -0.000107 | -1.28% | 0.008353 | 0.008437 | 0.008106 | 0.00 |
27 May 2024 | 0.008372 | 0.000149 | 1.81% | 0.008106 | 0.008537 | 0.008046 | 0.00 |
26 May 2024 | 0.008223 | 0.000167 | 2.07% | 0.008063 | 0.008342 | 0.008024 | 0.00 |
25 May 2024 | 0.008057 | 0.000039 | 0.49% | 0.008003 | 0.008115 | 0.007981 | 0.00 |
24 May 2024 | 0.008018 | -0.000062 | -0.77% | 0.008106 | 0.008223 | 0.007819 | 0.00 |
23 May 2024 | 0.00808 | 0.000035 | 0.44% | 0.008035 | 0.008474 | 0.007676 | 0.00 |
22 May 2024 | 0.008045 | -0.000108 | -1.32% | 0.008147 | 0.008197 | 0.007858 | 0.00 |
21 May 2024 | 0.008153 | 0.000283 | 3.60% | 0.007887 | 0.008245 | 0.007809 | 0.00 |
20 May 2024 | 0.00787 | 0.001181 | 17.66% | 0.006435 | 0.007921 | 0.006386 | 0.00 |
19 May 2024 | 0.006689 | -0.000122 | -1.79% | 0.006808 | 0.006838 | 0.006667 | 0.00 |
18 May 2024 | 0.006811 | 0.000077 | 1.14% | 0.006738 | 0.006861 | 0.006729 | 0.00 |
17 May 2024 | 0.006734 | 0.000318 | 4.95% | 0.006414 | 0.006796 | 0.006395 | 0.00 |
16 May 2024 | 0.006416 | -0.000358 | -5.29% | 0.006772 | 0.006781 | 0.006378 | 0.00 |
15 May 2024 | 0.006774 | 0.000346 | 5.38% | 0.006435 | 0.006781 | 0.006386 | 0.00 |
14 May 2024 | 0.006428 | -0.000413 | -6.04% | 0.006836 | 0.006864 | 0.00638 | 0.00 |
13 May 2024 | 0.006841 | 0.000073 | 1.08% | 0.006729 | 0.006914 | 0.006707 | 0.00 |
12 May 2024 | 0.006767 | 0.000047 | 0.70% | 0.006729 | 0.006814 | 0.006707 | 0.00 |
11 May 2024 | 0.006721 | -0.00000200 | -0.03% | 0.006731 | 0.006794 | 0.006674 | 0.00 |
10 May 2024 | 0.006723 | -0.000287 | -4.09% | 0.006999 | 0.007051 | 0.006654 | 0.00 |
09 May 2024 | 0.00701 | 0.000143 | 2.09% | 0.006873 | 0.007062 | 0.00682 | 0.00 |
08 May 2024 | 0.006867 | -0.000105 | -1.51% | 0.006959 | 0.007017 | 0.006791 | 0.00 |
07 May 2024 | 0.006972 | -0.000117 | -1.65% | 0.007088 | 0.007229 | 0.006949 | 0.00 |
06 May 2024 | 0.007089 | -0.000155 | -2.14% | 0.006905 | 0.007407 | 0.00684 | 0.00 |
05 May 2024 | 0.007243 | 0.000043 | 0.60% | 0.007198 | 0.007323 | 0.007104 | 0.00 |
04 May 2024 | 0.0072 | 0.000027 | 0.38% | 0.007165 | 0.007314 | 0.007153 | 0.00 |
03 May 2024 | 0.007173 | 0.000268 | 3.88% | 0.006905 | 0.007219 | 0.00684 | 0.00 |
02 May 2024 | 0.006906 | 0.000023 | 0.33% | 0.006875 | 0.006959 | 0.00669 | 0.00 |
01 May 2024 | 0.006883 | -0.000097 | -1.39% | 0.006956 | 0.006975 | 0.006501 | 0.00 |
30 Abr 2024 | 0.00698 | -0.000447 | -6.02% | 0.007412 | 0.007505 | 0.00674 | 0.00 |
29 Abr 2024 | 0.007427 | -0.000116 | -1.54% | 0.007057 | 0.007467 | 0.006979 | 0.00 |
28 Abr 2024 | 0.007543 | 0.000028 | 0.37% | 0.007516 | 0.007732 | 0.007504 | 0.00 |
27 Abr 2024 | 0.007516 | 0.000289 | 4.00% | 0.007234 | 0.007577 | 0.007116 | 0.00 |
26 Abr 2024 | 0.007227 | -0.000067 | -0.92% | 0.007289 | 0.007313 | 0.00717 | 0.00 |
25 Abr 2024 | 0.007293 | 0.000052 | 0.72% | 0.007252 | 0.007367 | 0.007097 | 0.00 |
24 Abr 2024 | 0.007242 | -0.000194 | -2.61% | 0.007444 | 0.007604 | 0.00717 | 0.00 |
23 Abr 2024 | 0.007436 | 0.000042 | 0.57% | 0.007391 | 0.007537 | 0.007288 | 0.00 |
22 Abr 2024 | 0.007395 | 0.000123 | 1.69% | 0.007057 | 0.007461 | 0.006979 | 0.00 |
21 Abr 2024 | 0.007271 | -0.00000900 | -0.12% | 0.007276 | 0.007384 | 0.007207 | 0.00 |
20 Abr 2024 | 0.00728 | 0.000192 | 2.71% | 0.007057 | 0.007326 | 0.006979 | 0.00 |
19 Abr 2024 | 0.007088 | 0.00000300 | 0.04% | 0.007072 | 0.007215 | 0.006632 | 0.00 |
18 Abr 2024 | 0.007085 | 0.000195 | 2.83% | 0.006906 | 0.007148 | 0.006831 | 0.00 |
17 Abr 2024 | 0.00689 | -0.000237 | -3.33% | 0.007122 | 0.007206 | 0.00676 | 0.00 |
16 Abr 2024 | 0.007127 | -0.000038 | -0.53% | 0.007154 | 0.007217 | 0.00693 | 0.00 |
15 Abr 2024 | 0.007165 | -0.000138 | -1.89% | 0.007272 | 0.007559 | 0.007017 | 0.00 |
14 Abr 2024 | 0.007303 | 0.000307 | 4.39% | 0.006949 | 0.007326 | 0.006733 | 0.00 |
13 Abr 2024 | 0.006996 | -0.000399 | -5.40% | 0.007361 | 0.007588 | 0.006674 | 0.00 |
12 Abr 2024 | 0.007395 | -0.000531 | -6.70% | 0.007918 | 0.008029 | 0.007077 | 0.00 |
11 Abr 2024 | 0.007926 | -0.000074 | -0.92% | 0.007991 | 0.008172 | 0.007858 | 0.00 |
10 Abr 2024 | 0.008001 | 0.00007 | 0.88% | 0.007922 | 0.008039 | 0.007724 | 0.00 |
09 Abr 2024 | 0.007931 | -0.000418 | -5.01% | 0.008358 | 0.008417 | 0.007826 | 0.00 |
08 Abr 2024 | 0.008349 | 0.00054 | 6.92% | 0.00746 | 0.008417 | 0.007216 | 0.00 |
07 Abr 2024 | 0.007809 | 0.000277 | 3.67% | 0.007515 | 0.007815 | 0.007496 | 0.00 |
06 Abr 2024 | 0.007532 | 0.000083 | 1.11% | 0.007423 | 0.007603 | 0.007422 | 0.00 |
05 Abr 2024 | 0.007449 | -0.00000500 | -0.07% | 0.00746 | 0.007496 | 0.007216 | 0.00 |
04 Abr 2024 | 0.007454 | 0.000021 | 0.28% | 0.007404 | 0.007714 | 0.007292 | 0.00 |
03 Abr 2024 | 0.007433 | 0.000123 | 1.69% | 0.007329 | 0.007543 | 0.007157 | 0.00 |
02 Abr 2024 | 0.007309 | -0.000529 | -6.75% | 0.007819 | 0.007819 | 0.007179 | 0.00 |
01 Abr 2024 | 0.007838 | -0.001596 | -16.92% | 0.00944 | 0.00944 | 0.00763 | 0.00 |
31 Mar 2024 | 0.009434 | 0.000348 | 3.83% | 0.009086 | 0.009462 | 0.009086 | 0.00 |
30 Mar 2024 | 0.009086 | -0.00002 | -0.22% | 0.009094 | 0.009236 | 0.009039 | 0.00 |
29 Mar 2024 | 0.009106 | -0.000125 | -1.35% | 0.009226 | 0.009277 | 0.008998 | 0.00 |
28 Mar 2024 | 0.009231 | 0.000182 | 2.01% | 0.009065 | 0.009353 | 0.008981 | 0.00 |
27 Mar 2024 | 0.009049 | -0.00024 | -2.58% | 0.009291 | 0.009493 | 0.008969 | 0.00 |
26 Mar 2024 | 0.009289 | 0.004347 | 87.97% | 0.004944 | 0.010316 | 0.004898 | 0.00 |
25 Mar 2024 | 0.004942 | 0.000173 | 3.62% | 0.004824 | 0.005036 | 0.004504 | 0.00 |
24 Mar 2024 | 0.004769 | 0.00014 | 3.03% | 0.004618 | 0.00479 | 0.004558 | 0.00 |
23 Mar 2024 | 0.004629 | 0.000051 | 1.11% | 0.004594 | 0.004722 | 0.004516 | 0.00 |
22 Mar 2024 | 0.004578 | -0.000242 | -5.02% | 0.004824 | 0.004886 | 0.004494 | 0.00 |
21 Mar 2024 | 0.00482 | -0.000034 | -0.70% | 0.00484 | 0.004946 | 0.004708 | 0.00 |
20 Mar 2024 | 0.004854 | 0.000475 | 10.84% | 0.00436 | 0.004876 | 0.00423 | 0.00 |
19 Mar 2024 | 0.004379 | -0.000485 | -9.97% | 0.004856 | 0.004879 | 0.004354 | 0.00 |
18 Mar 2024 | 0.004864 | -0.000151 | -3.01% | 0.005523 | 0.005535 | 0.004784 | 0.00 |
17 Mar 2024 | 0.005015 | 0.000157 | 3.24% | 0.004898 | 0.005073 | 0.004724 | 0.00 |
16 Mar 2024 | 0.004858 | -0.000305 | -5.91% | 0.005171 | 0.005213 | 0.004806 | 0.00 |
15 Mar 2024 | 0.005163 | -0.000198 | -3.69% | 0.005523 | 0.005535 | 0.004954 | 0.00 |
14 Mar 2024 | 0.005361 | -0.000169 | -3.06% | 0.005523 | 0.005535 | 0.005137 | 0.00 |
13 Mar 2024 | 0.005529 | 0.000046 | 0.84% | 0.005488 | 0.005629 | 0.00544 | 0.00 |
12 Mar 2024 | 0.005483 | 0.001739 | 46.45% | 0.003748 | 0.005605 | 0.003656 | 0.00 |
11 Mar 2024 | 0.003744 | 0.00017 | 4.75% | 0.003403 | 0.003763 | 0.003367 | 0.00 |
10 Mar 2024 | 0.003575 | -0.00003 | -0.83% | 0.003598 | 0.003651 | 0.003501 | 0.00 |
09 Mar 2024 | 0.003604 | 0.000023 | 0.64% | 0.003581 | 0.003634 | 0.003571 | 0.00 |
08 Mar 2024 | 0.003582 | 0.000143 | 4.16% | 0.003449 | 0.00368 | 0.003448 | 0.00 |
07 Mar 2024 | 0.003439 | 0.000045 | 1.33% | 0.003403 | 0.003506 | 0.003331 | 0.00 |
06 Mar 2024 | 0.003393 | 0.000236 | 7.48% | 0.003168 | 0.003471 | 0.00312 | 0.00 |
05 Mar 2024 | 0.003157 | -0.000075 | -2.32% | 0.003234 | 0.003401 | 0.002887 | 0.00 |
04 Mar 2024 | 0.003232 | -0.00875 | -73.02% | 0.01168 | 0.012182 | 0.003091 | 0.00 |
03 Mar 2024 | 0.011982 | 0.00021 | 1.79% | 0.011767 | 0.012013 | 0.011602 | 0.00 |
02 Mar 2024 | 0.011772 | -0.000037 | -0.31% | 0.011807 | 0.011902 | 0.0117 | 0.00 |