Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZEROLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.024985 | -0.003652 | -12.75% | 0.028637 | 0.02904 | 0.024885 | 2.00 |
| 01 Jun 2024 | 0.028637 | 0.002595 | 9.97% | 0.026043 | 0.028655 | 0.025952 | 2.00 |
| 31 May 2024 | 0.026042 | 0.000642 | 2.53% | 0.02539 | 0.026553 | 0.025068 | 1.00 |
| 30 May 2024 | 0.0254 | 0.001679 | 7.08% | 0.02373 | 0.025429 | 0.023332 | 2.00 |
| 29 May 2024 | 0.023721 | -0.000383 | -1.59% | 0.024079 | 0.0243 | 0.023309 | 0.00 |
| 28 May 2024 | 0.024104 | 0.000078 | 0.32% | 0.02397 | 0.025036 | 0.023639 | 0.00 |
| 27 May 2024 | 0.024026 | -0.000338 | -1.39% | 0.024507 | 0.025121 | 0.023708 | 1.00 |
| 26 May 2024 | 0.024364 | 0.000156 | 0.64% | 0.024226 | 0.025335 | 0.024111 | 0.00 |
| 25 May 2024 | 0.024208 | 0.00000500 | 0.02% | 0.024157 | 0.024583 | 0.024091 | 0.00 |
| 24 May 2024 | 0.024204 | -0.000226 | -0.93% | 0.024507 | 0.02486 | 0.02371 | 0.00 |
| 23 May 2024 | 0.024429 | 0.00048 | 2.00% | 0.023919 | 0.026645 | 0.022955 | 2.00 |
| 22 May 2024 | 0.023949 | -0.000852 | -3.44% | 0.024783 | 0.025009 | 0.023895 | 0.00 |
| 21 May 2024 | 0.024802 | 0.000679 | 2.81% | 0.024174 | 0.025157 | 0.023826 | 0.00 |
| 20 May 2024 | 0.024123 | 0.002337 | 10.73% | 0.020604 | 0.024889 | 0.019731 | 3.00 |
| 19 May 2024 | 0.021786 | 0.000697 | 3.31% | 0.021079 | 0.021882 | 0.020966 | 0.00 |
| 18 May 2024 | 0.021089 | 0.001319 | 6.67% | 0.019781 | 0.021275 | 0.019695 | 0.00 |
| 17 May 2024 | 0.019769 | -0.000126 | -0.63% | 0.019889 | 0.020793 | 0.019769 | 1.00 |
| 16 May 2024 | 0.019896 | 0.00000020 | 0.00% | 0.01989 | 0.020092 | 0.019611 | 0.00 |
| 15 May 2024 | 0.019896 | -0.000686 | -3.33% | 0.020604 | 0.02165 | 0.019731 | 2.00 |
| 14 May 2024 | 0.020581 | -0.002949 | -12.53% | 0.023515 | 0.023699 | 0.020541 | 2.00 |
| 13 May 2024 | 0.02353 | 0.000093 | 0.40% | 0.023158 | 0.023976 | 0.023055 | 0.00 |
| 12 May 2024 | 0.023437 | 0.000307 | 1.33% | 0.023158 | 0.023639 | 0.023055 | 0.00 |
| 11 May 2024 | 0.023131 | 0.000109 | 0.47% | 0.023048 | 0.023439 | 0.022768 | 0.00 |
| 10 May 2024 | 0.023022 | -0.000711 | -3.00% | 0.023693 | 0.023992 | 0.022664 | 0.00 |
| 09 May 2024 | 0.023732 | 0.000128 | 0.54% | 0.023623 | 0.023968 | 0.023178 | 0.00 |
| 08 May 2024 | 0.023604 | -0.000541 | -2.24% | 0.024099 | 0.024253 | 0.023341 | 0.00 |
| 07 May 2024 | 0.024145 | -0.000557 | -2.25% | 0.0247 | 0.024913 | 0.024004 | 0.00 |
| 06 May 2024 | 0.024702 | -0.000539 | -2.14% | 0.023407 | 0.118664 | 0.023124 | 0.00 |
| 05 May 2024 | 0.025242 | 0.000338 | 1.36% | 0.024897 | 0.025505 | 0.024572 | 0.00 |
| 04 May 2024 | 0.024904 | 0.000123 | 0.50% | 0.024751 | 0.119004 | 0.024598 | 0.00 |
| 03 May 2024 | 0.024781 | 0.001373 | 5.87% | 0.023407 | 0.118664 | 0.023124 | 0.00 |
| 02 May 2024 | 0.023407 | 0.000048 | 0.21% | 0.023332 | 0.114991 | 0.022829 | 0.00 |
| 01 May 2024 | 0.023359 | -0.00018 | -0.76% | 0.023458 | 0.11227 | 0.022176 | 2.00 |
| 30 Abr 2024 | 0.023539 | -0.004402 | -15.75% | 0.027882 | 0.116294 | 0.022788 | 6.00 |
| 29 Abr 2024 | 0.027941 | 0.00025 | 0.90% | 0.029878 | 0.030155 | 0.026878 | 6.00 |
| 28 Abr 2024 | 0.027691 | 0.001078 | 4.05% | 0.026614 | 0.129793 | 0.026176 | 5.00 |
| 27 Abr 2024 | 0.026613 | -0.095426 | -78.19% | 0.122165 | 0.122404 | 0.024965 | 3.00 |
| 26 Abr 2024 | 0.122039 | 0.094066 | 336.27% | 0.027955 | 0.123565 | 0.026332 | 5.00 |
| 25 Abr 2024 | 0.027974 | -0.000962 | -3.32% | 0.028978 | 0.029266 | 0.027461 | 4.00 |
| 24 Abr 2024 | 0.028935 | -0.096899 | -77.01% | 0.125963 | 0.128649 | 0.028495 | 1.00 |
| 23 Abr 2024 | 0.125834 | -0.000225 | -0.18% | 0.126007 | 0.126943 | 0.029561 | 0.00 |
| 22 Abr 2024 | 0.126059 | 0.094991 | 305.75% | 0.029878 | 0.126992 | 0.029547 | 4.00 |
| 21 Abr 2024 | 0.031069 | -0.093168 | -74.99% | 0.12416 | 0.124202 | 0.030792 | 0.00 |
| 20 Abr 2024 | 0.124237 | 0.094228 | 314.00% | 0.029878 | 0.125017 | 0.029547 | 1.00 |
| 19 Abr 2024 | 0.030009 | -0.001427 | -4.54% | 0.031382 | 0.122664 | 0.029688 | 6.00 |
| 18 Abr 2024 | 0.031436 | 0.000268 | 0.86% | 0.03124 | 0.119949 | 0.030904 | 7.00 |
| 17 Abr 2024 | 0.031168 | -0.001443 | -4.42% | 0.032587 | 0.122931 | 0.030405 | 0.00 |
| 16 Abr 2024 | 0.032611 | -0.001601 | -4.68% | 0.034158 | 0.12366 | 0.032589 | 1.00 |
| 15 Abr 2024 | 0.034212 | -0.000373 | -1.08% | 0.034438 | 0.035821 | 0.033444 | 1.00 |
| 14 Abr 2024 | 0.034584 | -0.08534 | -71.16% | 0.119118 | 0.119752 | 0.032208 | 1.00 |
| 13 Abr 2024 | 0.119924 | 0.084279 | 236.44% | 0.035481 | 0.120532 | 0.031433 | 2.00 |
| 12 Abr 2024 | 0.035645 | -0.004478 | -11.16% | 0.040083 | 0.140628 | 0.034733 | 7.00 |
| 11 Abr 2024 | 0.040123 | -0.001544 | -3.71% | 0.041619 | 0.143725 | 0.03996 | 8.00 |
| 10 Abr 2024 | 0.041667 | 0.000784 | 1.92% | 0.040838 | 0.142305 | 0.040158 | 4.00 |
| 09 Abr 2024 | 0.040882 | -0.001896 | -4.43% | 0.042824 | 0.042995 | 0.040099 | 3.00 |
| 08 Abr 2024 | 0.042779 | -0.001655 | -3.72% | 0.035537 | 0.15033 | 0.035381 | 1.00 |
| 07 Abr 2024 | 0.044434 | 0.002637 | 6.31% | 0.043712 | 0.139601 | 0.043606 | 6.00 |
| 06 Abr 2024 | 0.041797 | 0.002624 | 6.70% | 0.039038 | 0.134816 | 0.038141 | 11.00 |
| 05 Abr 2024 | 0.039173 | 0.00117 | 3.08% | 0.035537 | 0.041646 | 0.035381 | 22.00 |
| 04 Abr 2024 | 0.038003 | 0.008106 | 27.11% | 0.029779 | 0.038568 | 0.026906 | 27.00 |
| 03 Abr 2024 | 0.029897 | -0.103703 | -77.62% | 0.025636 | 0.139654 | 0.024711 | 19.00 |
| 02 Abr 2024 | 0.1336 | -0.014055 | -9.52% | 0.147299 | 0.147299 | 0.015867 | 53.00 |
| 01 Abr 2024 | 0.147655 | 0.109737 | 289.40% | 0.037941 | 0.147687 | 0.035459 | 4.00 |
| 31 Mar 2024 | 0.037918 | 0.001786 | 4.94% | 0.036135 | 0.150436 | 0.036076 | 4.00 |
| 30 Mar 2024 | 0.036132 | -0.000889 | -2.40% | 0.036975 | 0.151368 | 0.035772 | 6.00 |
| 29 Mar 2024 | 0.037021 | 0.000631 | 1.73% | 0.03637 | 0.148091 | 0.03603 | 2.00 |
| 28 Mar 2024 | 0.036391 | 0.001451 | 4.15% | 0.035002 | 0.151893 | 0.034675 | 6.00 |
| 27 Mar 2024 | 0.03494 | -0.001212 | -3.35% | 0.03616 | 0.151633 | 0.034596 | 13.00 |
| 26 Mar 2024 | 0.036152 | -0.001914 | -5.03% | 0.038083 | 0.154161 | 0.035877 | 7.00 |
| 25 Mar 2024 | 0.038066 | 0.0005 | 1.33% | 0.037546 | 0.145713 | 0.035252 | 2.00 |
| 24 Mar 2024 | 0.037566 | 0.00164 | 4.57% | 0.035839 | 0.144876 | 0.035338 | 2.00 |
| 23 Mar 2024 | 0.035925 | 0.000331 | 0.93% | 0.035721 | 0.142843 | 0.035341 | 2.00 |
| 22 Mar 2024 | 0.035595 | -0.001914 | -5.10% | 0.037546 | 0.038024 | 0.03517 | 3.00 |
| 21 Mar 2024 | 0.037508 | -0.000267 | -0.71% | 0.037666 | 0.038495 | 0.03664 | 0.00 |
| 20 Mar 2024 | 0.037776 | 0.004045 | 11.99% | 0.033585 | 0.037945 | 0.032581 | 0.00 |
| 19 Mar 2024 | 0.033731 | 0.005887 | 21.14% | 0.027796 | 0.161255 | 0.02548 | 6.00 |
| 18 Mar 2024 | 0.027844 | 0.000045 | 0.16% | 0.062316 | 0.193403 | 0.025004 | 7.00 |
| 17 Mar 2024 | 0.027799 | -0.00198 | -6.65% | 0.030026 | 0.170898 | 0.027572 | 10.00 |
| 16 Mar 2024 | 0.029779 | -0.029184 | -49.50% | 0.05905 | 0.176396 | 0.026633 | 49.00 |
| 15 Mar 2024 | 0.058963 | -0.127492 | -68.38% | 0.062316 | 0.193403 | 0.056395 | 0.00 |
| 14 Mar 2024 | 0.186455 | 0.124071 | 198.89% | 0.062316 | 0.193403 | 0.057962 | 2.00 |
| 13 Mar 2024 | 0.062383 | 0.000914 | 1.49% | 0.061522 | 0.064806 | 0.061485 | 4.00 |
| 12 Mar 2024 | 0.061469 | -0.013497 | -18.00% | 0.075034 | 0.197405 | 0.059609 | 10.00 |
| 11 Mar 2024 | 0.074966 | 0.02096 | 38.81% | 0.189188 | 0.190544 | 0.07315 | 6.00 |
| 10 Mar 2024 | 0.054006 | -0.000449 | -0.82% | 0.054362 | 0.055157 | 0.05289 | 0.00 |
| 09 Mar 2024 | 0.054455 | 0.001354 | 2.55% | 0.053089 | 0.1943 | 0.053048 | 2.00 |
| 08 Mar 2024 | 0.053101 | 0.002255 | 4.44% | 0.050992 | 0.193491 | 0.049909 | 4.00 |
| 07 Mar 2024 | 0.050846 | -0.137813 | -73.05% | 0.189188 | 0.192082 | 0.046358 | 8.00 |
| 06 Mar 2024 | 0.188659 | 0.010004 | 5.60% | 0.179273 | 0.194118 | 0.048549 | 3.00 |
| 05 Mar 2024 | 0.178655 | 0.131661 | 280.16% | 0.047021 | 0.193891 | 0.046781 | 3.00 |
