Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZENIQUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.015748 | 0.000067 | 0.43% | 0.015681 | 0.015748 | 0.015681 | 1,549.00 |
| 13 Jun 2024 | 0.015681 | -0.000244 | -1.53% | 0.015925 | 0.015925 | 0.015667 | 4,971.00 |
| 12 Jun 2024 | 0.015925 | -0.000375 | -2.30% | 0.0163 | 0.016305 | 0.015914 | 274.00 |
| 11 Jun 2024 | 0.0163 | -0.00021 | -1.27% | 0.01651 | 0.01651 | 0.016285 | 3,503.00 |
| 10 Jun 2024 | 0.01651 | 0.0001 | 0.61% | 0.016433 | 0.016537 | 0.016373 | 1,856.00 |
| 09 Jun 2024 | 0.01641 | 0.000116 | 0.71% | 0.016294 | 0.017 | 0.01326 | 107,218.00 |
| 08 Jun 2024 | 0.016294 | -0.000261 | -1.58% | 0.016555 | 0.0185 | 0.016065 | 34,389.00 |
| 07 Jun 2024 | 0.016555 | 0.001455 | 9.64% | 0.0151 | 0.0172 | 0.015076 | 653.00 |
| 06 Jun 2024 | 0.0151 | -0.000548 | -3.50% | 0.015648 | 0.01639 | 0.0151 | 15,252.00 |
| 05 Jun 2024 | 0.015648 | -0.000199 | -1.26% | 0.015847 | 0.01587 | 0.0151 | 567.00 |
| 04 Jun 2024 | 0.015847 | 0.000847 | 5.65% | 0.015 | 0.016005 | 0.015 | 28,517.00 |
| 03 Jun 2024 | 0.015 | -0.001813 | -10.78% | 0.016813 | 0.016813 | 0.01475 | 63,079.00 |
| 02 Jun 2024 | 0.016813 | -0.000307 | -1.79% | 0.01712 | 0.0172 | 0.016813 | 49,093.00 |
| 01 Jun 2024 | 0.01712 | -0.000561 | -3.17% | 0.017681 | 0.017762 | 0.017099 | 2,145.00 |
| 31 May 2024 | 0.017681 | 0.00 | 0.00% | 0.017681 | 0.017762 | 0.01721 | 1,263.00 |
| 30 May 2024 | 0.017681 | -0.000775 | -4.20% | 0.018456 | 0.020779 | 0.017648 | 2,442.00 |
| 29 May 2024 | 0.018456 | 0.00037 | 2.05% | 0.018057 | 0.020 | 0.0177 | 8,104.00 |
| 28 May 2024 | 0.018086 | 0.000162 | 0.90% | 0.017924 | 0.018109 | 0.0178 | 2,036.00 |
| 27 May 2024 | 0.017924 | -0.000186 | -1.03% | 0.018123 | 0.018144 | 0.017769 | 2,947.00 |
| 26 May 2024 | 0.01811 | -0.00188 | -9.40% | 0.01999 | 0.01999 | 0.017555 | 1,453.00 |
| 25 May 2024 | 0.01999 | 0.001573 | 8.54% | 0.018417 | 0.01999 | 0.017927 | 51,932.00 |
| 24 May 2024 | 0.018417 | 0.000287 | 1.58% | 0.01813 | 0.01929 | 0.0178 | 25,711.00 |
| 23 May 2024 | 0.01813 | -0.000413 | -2.23% | 0.018543 | 0.018543 | 0.018123 | 10,243.00 |
| 22 May 2024 | 0.018543 | -0.000385 | -2.03% | 0.018928 | 0.019011 | 0.018364 | 772.00 |
| 21 May 2024 | 0.018928 | -0.001672 | -8.12% | 0.0206 | 0.0206 | 0.01765 | 49,073.00 |
| 20 May 2024 | 0.0206 | 0.0006 | 3.00% | 0.020101 | 0.0206 | 0.018891 | 41,085.00 |
| 19 May 2024 | 0.020 | -0.002628 | -11.61% | 0.022628 | 0.022665 | 0.019952 | 17,625.00 |
| 18 May 2024 | 0.022628 | -0.00000200 | -0.01% | 0.02263 | 0.023 | 0.022397 | 4,607.00 |
| 17 May 2024 | 0.02263 | -0.000383 | -1.66% | 0.023013 | 0.023013 | 0.022 | 719.00 |
| 16 May 2024 | 0.023013 | 0.000307 | 1.35% | 0.022706 | 0.02343 | 0.022 | 2,655.00 |
| 15 May 2024 | 0.022706 | -0.000294 | -1.28% | 0.023 | 0.023277 | 0.02261 | 900.00 |
| 14 May 2024 | 0.023 | -0.000794 | -3.34% | 0.023794 | 0.023899 | 0.023 | 1,497.00 |
| 13 May 2024 | 0.023794 | -0.000196 | -0.82% | 0.023955 | 0.024006 | 0.023783 | 2,943.00 |
| 12 May 2024 | 0.02399 | -0.00049 | -2.00% | 0.02448 | 0.02499 | 0.0234 | 2,077.00 |
| 11 May 2024 | 0.02448 | 0.000181 | 0.74% | 0.024299 | 0.02448 | 0.024277 | 2.00 |
| 10 May 2024 | 0.024299 | -0.001727 | -6.64% | 0.026026 | 0.026069 | 0.022756 | 12,071.00 |
| 09 May 2024 | 0.026026 | 0.000043 | 0.17% | 0.025983 | 0.0265 | 0.025959 | 3,219.00 |
| 08 May 2024 | 0.025983 | -0.000617 | -2.32% | 0.0266 | 0.0266 | 0.025784 | 7,650.00 |
| 07 May 2024 | 0.0266 | 0.004 | 17.70% | 0.0226 | 0.028089 | 0.0226 | 30,305.00 |
| 06 May 2024 | 0.0226 | 0.00029 | 1.30% | 0.022387 | 0.023 | 0.02231 | 39,392.00 |
| 05 May 2024 | 0.02231 | -0.002147 | -8.78% | 0.024457 | 0.024457 | 0.02231 | 5,976.00 |
| 04 May 2024 | 0.024457 | -0.000788 | -3.12% | 0.025245 | 0.025245 | 0.022222 | 73,895.00 |
| 03 May 2024 | 0.025245 | 0.000245 | 0.98% | 0.025 | 0.0265 | 0.02486 | 673.00 |
| 02 May 2024 | 0.025 | -0.002234 | -8.20% | 0.027234 | 0.027257 | 0.025 | 12,136.00 |
| 01 May 2024 | 0.027234 | 0.000731 | 2.76% | 0.026503 | 0.027499 | 0.0265 | 2,208.00 |
| 30 Abr 2024 | 0.026503 | -0.001525 | -5.44% | 0.028028 | 0.028062 | 0.02554 | 184.00 |
| 29 Abr 2024 | 0.028028 | -0.00303 | -9.76% | 0.029259 | 0.031058 | 0.027 | 17,262.00 |
| 28 Abr 2024 | 0.031058 | -0.000069 | -0.22% | 0.031127 | 0.032 | 0.0295 | 18,784.00 |
| 27 Abr 2024 | 0.031127 | 0.001232 | 4.12% | 0.029895 | 0.031127 | 0.029742 | 7,556.00 |
| 26 Abr 2024 | 0.029895 | 0.000635 | 2.17% | 0.02926 | 0.03011 | 0.02926 | 8,808.00 |
| 25 Abr 2024 | 0.02926 | 0.000564 | 1.97% | 0.028696 | 0.0325 | 0.028453 | 4,857.00 |
| 24 Abr 2024 | 0.028696 | 0.00233 | 8.84% | 0.026366 | 0.0315 | 0.0262 | 10,048.00 |
| 23 Abr 2024 | 0.026366 | -0.000224 | -0.84% | 0.02659 | 0.027198 | 0.026 | 5,357.00 |
| 22 Abr 2024 | 0.02659 | -0.002017 | -7.05% | 0.028671 | 0.0287 | 0.0252 | 419.00 |
| 21 Abr 2024 | 0.028607 | 0.001457 | 5.37% | 0.02715 | 0.028696 | 0.026906 | 12,908.00 |
| 20 Abr 2024 | 0.02715 | -0.001371 | -4.81% | 0.028521 | 0.0299 | 0.0268 | 48,957.00 |
| 19 Abr 2024 | 0.028521 | -0.000738 | -2.52% | 0.029259 | 0.031 | 0.028 | 20,521.00 |
| 18 Abr 2024 | 0.029259 | -0.001253 | -4.11% | 0.030512 | 0.0309 | 0.028 | 2,613.00 |
| 17 Abr 2024 | 0.030512 | -0.001351 | -4.24% | 0.031863 | 0.03187 | 0.029 | 18,329.00 |
| 16 Abr 2024 | 0.031863 | -0.003217 | -9.17% | 0.03508 | 0.035879 | 0.031863 | 3,664.00 |
| 15 Abr 2024 | 0.03508 | -0.000218 | -0.62% | 0.035337 | 0.035425 | 0.035 | 15,081.00 |
| 14 Abr 2024 | 0.035298 | -0.000851 | -2.35% | 0.036242 | 0.037 | 0.034 | 13,079.00 |
| 13 Abr 2024 | 0.036149 | -0.001199 | -3.21% | 0.037348 | 0.037348 | 0.035505 | 4.00 |
| 12 Abr 2024 | 0.037348 | -0.000594 | -1.57% | 0.037942 | 0.037944 | 0.037348 | 6,189.00 |
| 11 Abr 2024 | 0.037942 | -0.000521 | -1.35% | 0.038463 | 0.03847 | 0.037832 | 1,012.00 |
| 10 Abr 2024 | 0.038463 | -0.001347 | -3.38% | 0.03981 | 0.03981 | 0.038463 | 19,178.00 |
| 09 Abr 2024 | 0.03981 | -0.000139 | -0.35% | 0.039949 | 0.042 | 0.038667 | 3,228.00 |
| 08 Abr 2024 | 0.039949 | 0.000902 | 2.31% | 0.039513 | 0.039956 | 0.0395 | 22,300.00 |
| 07 Abr 2024 | 0.039047 | 0.000879 | 2.30% | 0.038168 | 0.039117 | 0.038122 | 1,002.00 |
| 06 Abr 2024 | 0.038168 | -0.000197 | -0.51% | 0.038365 | 0.038423 | 0.038128 | 546.00 |
| 05 Abr 2024 | 0.038365 | 0.000347 | 0.91% | 0.038018 | 0.0397 | 0.037579 | 12,306.00 |
| 04 Abr 2024 | 0.038018 | -0.000312 | -0.81% | 0.03833 | 0.038492 | 0.038018 | 0.00 |
| 03 Abr 2024 | 0.03833 | -0.002976 | -7.20% | 0.041306 | 0.041512 | 0.038 | 10,547.00 |
| 02 Abr 2024 | 0.041306 | -0.002158 | -4.97% | 0.043464 | 0.043464 | 0.041306 | 325.00 |
| 01 Abr 2024 | 0.043464 | -0.000567 | -1.29% | 0.044109 | 0.044462 | 0.042431 | 27,584.00 |
| 31 Mar 2024 | 0.044031 | 0.001192 | 2.78% | 0.042839 | 0.044031 | 0.042523 | 37,553.00 |
| 30 Mar 2024 | 0.042839 | 0.001639 | 3.98% | 0.0412 | 0.043901 | 0.041 | 23,296.00 |
| 29 Mar 2024 | 0.0412 | 0.005116 | 14.18% | 0.036084 | 0.041247 | 0.036 | 158,018.00 |
| 28 Mar 2024 | 0.036084 | 0.002684 | 8.04% | 0.0334 | 0.036145 | 0.033 | 8,898.00 |
| 27 Mar 2024 | 0.0334 | 0.001307 | 4.07% | 0.032093 | 0.034 | 0.031 | 101,734.00 |
| 26 Mar 2024 | 0.032093 | -0.002684 | -7.72% | 0.034777 | 0.034777 | 0.031352 | 14,669.00 |
| 25 Mar 2024 | 0.034777 | 0.001782 | 5.40% | 0.032951 | 0.034777 | 0.031697 | 30,935.00 |
| 24 Mar 2024 | 0.032995 | -0.000017 | -0.05% | 0.033012 | 0.033337 | 0.032986 | 25,846.00 |
| 23 Mar 2024 | 0.033012 | -0.000728 | -2.16% | 0.03374 | 0.034133 | 0.033012 | 27,869.00 |
| 22 Mar 2024 | 0.03374 | -0.000278 | -0.82% | 0.034018 | 0.034249 | 0.0333 | 11,504.00 |
| 21 Mar 2024 | 0.034018 | 0.000636 | 1.91% | 0.03344 | 0.034499 | 0.03344 | 2,825.00 |
| 20 Mar 2024 | 0.033382 | 0.001804 | 5.71% | 0.031578 | 0.033382 | 0.031 | 23,586.00 |
| 19 Mar 2024 | 0.031578 | -0.002941 | -8.52% | 0.034519 | 0.034607 | 0.030884 | 32,744.00 |
| 18 Mar 2024 | 0.034519 | 0.000519 | 1.53% | 0.034 | 0.0364 | 0.034 | 19,178.00 |
| 17 Mar 2024 | 0.034 | -0.001382 | -3.91% | 0.035382 | 0.035382 | 0.033001 | 25,981.00 |
| 16 Mar 2024 | 0.035382 | -0.000658 | -1.83% | 0.03604 | 0.037 | 0.035382 | 11,300.00 |
