Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZENUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 8.26 | -0.410 | -4.73% | 8.67 | 8.79 | 7.96 | 24,369.00 |
| 29 Abr 2024 | 8.67 | -0.010 | -0.12% | 8.67 | 9.45 | 8.39 | 29,397.00 |
| 28 Abr 2024 | 8.68 | -0.220 | -2.47% | 8.93 | 9.06 | 8.67 | 6,317.00 |
| 27 Abr 2024 | 8.90 | 0.200 | 2.30% | 8.70 | 8.94 | 8.49 | 9,396.00 |
| 26 Abr 2024 | 8.70 | -0.330 | -3.65% | 9.01 | 9.05 | 8.64 | 7,181.00 |
| 25 Abr 2024 | 9.03 | 0.070 | 0.78% | 8.94 | 9.20 | 8.61 | 12,421.00 |
| 24 Abr 2024 | 8.96 | -0.420 | -4.48% | 9.41 | 9.64 | 8.83 | 9,495.00 |
| 23 Abr 2024 | 9.38 | -0.040 | -0.42% | 9.43 | 9.56 | 9.27 | 5,253.00 |
| 22 Abr 2024 | 9.42 | 0.230 | 2.50% | 8.67 | 9.50 | 8.62 | 25,094.00 |
| 21 Abr 2024 | 9.19 | -0.190 | -2.03% | 9.32 | 9.35 | 8.94 | 7,710.00 |
| 20 Abr 2024 | 9.38 | 0.740 | 8.56% | 8.67 | 9.43 | 8.62 | 21,616.00 |
| 19 Abr 2024 | 8.64 | 0.060 | 0.70% | 8.56 | 8.91 | 7.93 | 25,083.00 |
| 18 Abr 2024 | 8.58 | 0.230 | 2.75% | 8.36 | 8.68 | 8.17 | 17,458.00 |
| 17 Abr 2024 | 8.35 | -0.140 | -1.65% | 8.47 | 8.63 | 8.04 | 13,665.00 |
| 16 Abr 2024 | 8.49 | -0.130 | -1.51% | 8.59 | 8.68 | 8.21 | 17,398.00 |
| 15 Abr 2024 | 8.62 | -0.220 | -2.49% | 8.74 | 9.16 | 8.18 | 70,360.00 |
| 14 Abr 2024 | 8.84 | 0.620 | 7.54% | 8.19 | 8.96 | 7.89 | 58,692.00 |
| 13 Abr 2024 | 8.22 | -0.630 | -7.12% | 8.87 | 9.10 | 7.20 | 85,419.00 |
| 12 Abr 2024 | 8.85 | -2.40 | -21.33% | 11.29 | 11.41 | 7.50 | 122,545.00 |
| 11 Abr 2024 | 11.25 | -0.270 | -2.34% | 11.53 | 11.67 | 11.15 | 16,815.00 |
| 10 Abr 2024 | 11.52 | -0.110 | -0.95% | 11.69 | 11.73 | 10.84 | 37,158.00 |
| 09 Abr 2024 | 11.63 | -0.590 | -4.83% | 12.26 | 12.62 | 11.27 | 38,576.00 |
| 08 Abr 2024 | 12.22 | -0.830 | -6.36% | 12.98 | 13.03 | 11.76 | 44,109.00 |
| 07 Abr 2024 | 13.05 | 0.270 | 2.11% | 12.79 | 13.07 | 12.73 | 9,036.00 |
| 06 Abr 2024 | 12.78 | 0.170 | 1.35% | 12.55 | 12.96 | 12.48 | 9,081.00 |
| 05 Abr 2024 | 12.61 | -0.390 | -3.00% | 12.99 | 13.00 | 12.12 | 14,769.00 |
| 04 Abr 2024 | 13.00 | 0.190 | 1.48% | 12.70 | 13.28 | 12.42 | 16,442.00 |
| 03 Abr 2024 | 12.81 | 0.050 | 0.39% | 12.73 | 13.27 | 12.29 | 16,565.00 |
| 02 Abr 2024 | 12.76 | -1.47 | -10.33% | 14.10 | 14.15 | 12.56 | 44,037.00 |
| 01 Abr 2024 | 14.23 | -0.640 | -4.30% | 14.79 | 15.58 | 13.65 | 26,220.00 |
| 31 Mar 2024 | 14.87 | 0.380 | 2.62% | 14.43 | 15.21 | 14.37 | 23,880.00 |
| 30 Mar 2024 | 14.49 | -0.330 | -2.23% | 14.81 | 15.48 | 14.22 | 31,602.00 |
| 29 Mar 2024 | 14.82 | 1.05 | 7.63% | 13.73 | 15.33 | 13.67 | 71,976.00 |
| 28 Mar 2024 | 13.77 | -0.230 | -1.64% | 14.04 | 14.40 | 13.60 | 22,853.00 |
| 27 Mar 2024 | 14.00 | -0.290 | -2.03% | 14.36 | 14.45 | 13.57 | 24,668.00 |
| 26 Mar 2024 | 14.29 | -0.060 | -0.42% | 14.40 | 14.79 | 13.85 | 18,361.00 |
| 25 Mar 2024 | 14.35 | 0.520 | 3.76% | 13.81 | 14.67 | 13.72 | 38,199.00 |
| 24 Mar 2024 | 13.83 | 0.560 | 4.22% | 13.36 | 13.94 | 13.20 | 8,203.00 |
| 23 Mar 2024 | 13.27 | 0.100 | 0.76% | 13.21 | 13.85 | 13.13 | 5,174.00 |
| 22 Mar 2024 | 13.17 | -0.690 | -4.98% | 13.86 | 14.31 | 12.84 | 27,862.00 |
| 21 Mar 2024 | 13.86 | 0.020 | 0.14% | 13.81 | 14.11 | 13.35 | 23,363.00 |
| 20 Mar 2024 | 13.84 | 1.52 | 12.34% | 12.42 | 13.91 | 11.87 | 44,282.00 |
| 19 Mar 2024 | 12.32 | -1.50 | -10.85% | 13.80 | 13.97 | 12.00 | 46,990.00 |
| 18 Mar 2024 | 13.82 | -1.43 | -9.38% | 15.14 | 15.51 | 13.53 | 86,420.00 |
| 17 Mar 2024 | 15.25 | 1.13 | 8.00% | 14.24 | 15.91 | 13.50 | 57,255.00 |
| 16 Mar 2024 | 14.12 | -2.15 | -13.21% | 16.24 | 17.14 | 13.83 | 57,370.00 |
| 15 Mar 2024 | 16.27 | -0.860 | -5.02% | 17.16 | 17.26 | 15.02 | 111,231.00 |
| 14 Mar 2024 | 17.13 | -0.130 | -0.75% | 17.24 | 17.47 | 16.00 | 66,288.00 |
| 13 Mar 2024 | 17.26 | 2.00 | 13.11% | 15.41 | 18.55 | 15.26 | 183,205.00 |
| 12 Mar 2024 | 15.26 | 1.63 | 11.96% | 13.49 | 15.49 | 13.10 | 99,393.00 |
| 11 Mar 2024 | 13.63 | 1.08 | 8.61% | 12.64 | 13.82 | 11.69 | 114,264.00 |
| 10 Mar 2024 | 12.55 | -0.360 | -2.79% | 12.91 | 13.05 | 12.13 | 53,490.00 |
| 09 Mar 2024 | 12.91 | -0.310 | -2.34% | 13.28 | 13.73 | 12.82 | 56,841.00 |
| 08 Mar 2024 | 13.22 | 0.800 | 6.44% | 12.39 | 14.17 | 11.47 | 65,554.00 |
| 07 Mar 2024 | 12.42 | 0.590 | 4.99% | 11.90 | 12.50 | 11.50 | 54,958.00 |
| 06 Mar 2024 | 11.83 | 0.660 | 5.91% | 11.10 | 11.93 | 10.62 | 48,557.00 |
| 05 Mar 2024 | 11.17 | -1.00 | -8.22% | 12.07 | 12.59 | 9.80 | 61,948.00 |
| 04 Mar 2024 | 12.17 | 0.090 | 0.75% | 12.13 | 12.71 | 11.60 | 52,471.00 |
| 03 Mar 2024 | 12.08 | -0.350 | -2.82% | 12.42 | 12.95 | 10.76 | 48,119.00 |
| 02 Mar 2024 | 12.43 | 0.670 | 5.70% | 11.76 | 12.45 | 11.55 | 33,081.00 |
| 01 Mar 2024 | 11.76 | 0.490 | 4.35% | 11.32 | 11.86 | 11.30 | 26,397.00 |
| 29 Feb 2024 | 11.27 | -0.060 | -0.53% | 11.30 | 12.08 | 10.88 | 54,569.00 |
| 28 Feb 2024 | 11.33 | 0.160 | 1.43% | 11.20 | 11.59 | 9.76 | 47,009.00 |
| 27 Feb 2024 | 11.17 | 0.310 | 2.85% | 10.82 | 11.27 | 10.42 | 41,505.00 |
| 26 Feb 2024 | 10.86 | 0.450 | 4.32% | 10.40 | 10.87 | 10.14 | 37,392.00 |
| 25 Feb 2024 | 10.41 | 0.210 | 2.06% | 10.20 | 10.80 | 10.13 | 34,548.00 |
| 24 Feb 2024 | 10.20 | -0.020 | -0.20% | 10.16 | 10.43 | 9.88 | 21,594.00 |
| 23 Feb 2024 | 10.22 | 0.020 | 0.20% | 10.25 | 10.52 | 9.86 | 39,970.00 |
| 22 Feb 2024 | 10.20 | 0.120 | 1.19% | 10.03 | 11.05 | 9.74 | 63,597.00 |
| 21 Feb 2024 | 10.08 | -0.070 | -0.69% | 10.14 | 10.32 | 9.62 | 44,362.00 |
| 20 Feb 2024 | 10.15 | -0.680 | -6.28% | 10.90 | 11.13 | 9.57 | 58,291.00 |
| 19 Feb 2024 | 10.83 | -0.290 | -2.61% | 11.19 | 12.07 | 10.62 | 62,827.00 |
| 18 Feb 2024 | 11.12 | -1.15 | -9.37% | 12.38 | 14.05 | 10.81 | 285,811.00 |
| 17 Feb 2024 | 12.27 | 3.74 | 43.85% | 8.48 | 12.59 | 8.37 | 365,655.00 |
| 16 Feb 2024 | 8.53 | 0.080 | 0.95% | 8.46 | 9.11 | 8.34 | 47,661.00 |
| 15 Feb 2024 | 8.45 | 0.260 | 3.17% | 8.20 | 8.55 | 8.19 | 38,404.00 |
| 14 Feb 2024 | 8.19 | 0.280 | 3.54% | 7.91 | 8.22 | 7.80 | 36,675.00 |
| 13 Feb 2024 | 7.91 | -0.130 | -1.62% | 8.03 | 8.11 | 7.69 | 37,778.00 |
| 12 Feb 2024 | 8.04 | 0.210 | 2.68% | 7.89 | 8.09 | 7.61 | 37,017.00 |
| 11 Feb 2024 | 7.83 | -0.180 | -2.25% | 7.98 | 8.10 | 7.83 | 21,359.00 |
| 10 Feb 2024 | 8.01 | -0.010 | -0.12% | 8.10 | 8.14 | 7.82 | 21,436.00 |
| 09 Feb 2024 | 8.02 | -0.250 | -3.02% | 8.28 | 8.47 | 7.93 | 29,070.00 |
| 08 Feb 2024 | 8.27 | -0.150 | -1.78% | 8.40 | 8.51 | 8.19 | 13,388.00 |
| 07 Feb 2024 | 8.42 | 0.250 | 3.06% | 8.16 | 8.55 | 8.15 | 31,840.00 |
| 06 Feb 2024 | 8.17 | 0.380 | 4.88% | 7.80 | 8.75 | 7.75 | 35,768.00 |
| 05 Feb 2024 | 7.79 | 0.050 | 0.65% | 7.73 | 7.98 | 7.63 | 6,701.00 |
| 04 Feb 2024 | 7.74 | -0.200 | -2.52% | 7.93 | 7.93 | 7.70 | 5,409.00 |
| 03 Feb 2024 | 7.94 | -0.030 | -0.38% | 7.97 | 8.02 | 7.84 | 5,123.00 |
| 02 Feb 2024 | 7.97 | -0.010 | -0.13% | 7.97 | 8.09 | 7.78 | 6,660.00 |
| 01 Feb 2024 | 7.98 | 0.180 | 2.31% | 7.82 | 8.03 | 7.73 | 11,460.00 |
