Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZIGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.09521 | -0.004208 | -4.23% | 0.09987 | 0.10049 | 0.095 | 1,038,239.00 |
| 30 May 2024 | 0.099418 | 0.004116 | 4.32% | 0.095322 | 0.10204 | 0.09355 | 1,215,806.00 |
| 29 May 2024 | 0.095302 | -0.005179 | -5.15% | 0.101594 | 0.101797 | 0.09426 | 1,286,753.00 |
| 28 May 2024 | 0.100481 | -0.003559 | -3.42% | 0.10424 | 0.10434 | 0.098124 | 1,501,184.00 |
| 27 May 2024 | 0.10404 | -0.00425 | -3.92% | 0.108429 | 0.10866 | 0.10255 | 1,404,274.00 |
| 26 May 2024 | 0.10829 | 0.00419 | 4.02% | 0.10401 | 0.109451 | 0.104 | 1,172,314.00 |
| 25 May 2024 | 0.1041 | -0.001676 | -1.58% | 0.105377 | 0.106782 | 0.101738 | 1,081,955.00 |
| 24 May 2024 | 0.105776 | -0.001144 | -1.07% | 0.10662 | 0.109051 | 0.10117 | 1,289,539.00 |
| 23 May 2024 | 0.10692 | -0.00355 | -3.21% | 0.11057 | 0.1123 | 0.10514 | 1,428,250.00 |
| 22 May 2024 | 0.11047 | -0.001726 | -1.54% | 0.112678 | 0.114931 | 0.10661 | 1,363,660.00 |
| 21 May 2024 | 0.112196 | 0.012486 | 12.52% | 0.09939 | 0.116542 | 0.096887 | 1,094,277.00 |
| 20 May 2024 | 0.09971 | 0.00566 | 6.02% | 0.094074 | 0.10024 | 0.09298 | 1,587,047.00 |
| 19 May 2024 | 0.09405 | -0.00168 | -1.75% | 0.095619 | 0.09841 | 0.09241 | 736,009.00 |
| 18 May 2024 | 0.09573 | -0.000362 | -0.38% | 0.095718 | 0.09807 | 0.093934 | 1,004,956.00 |
| 17 May 2024 | 0.096092 | -0.001708 | -1.75% | 0.098359 | 0.09972 | 0.0953 | 854,460.00 |
| 16 May 2024 | 0.0978 | -0.00227 | -2.27% | 0.100279 | 0.10111 | 0.09372 | 1,002,529.00 |
| 15 May 2024 | 0.10007 | 0.00627 | 6.68% | 0.0938 | 0.10456 | 0.09111 | 1,147,077.00 |
| 14 May 2024 | 0.0938 | -0.00921 | -8.94% | 0.10301 | 0.10354 | 0.08987 | 1,054,530.00 |
| 13 May 2024 | 0.10301 | 0.00358 | 3.60% | 0.098962 | 0.10342 | 0.09513 | 1,693,638.00 |
| 12 May 2024 | 0.09943 | -0.001245 | -1.24% | 0.09997 | 0.10521 | 0.098095 | 1,111,846.00 |
| 11 May 2024 | 0.100675 | 0.00143 | 1.44% | 0.0993 | 0.10278 | 0.0986 | 969,186.00 |
| 10 May 2024 | 0.099245 | -0.00439 | -4.24% | 0.10384 | 0.1048 | 0.098 | 1,287,827.00 |
| 09 May 2024 | 0.103635 | 0.005451 | 5.55% | 0.09833 | 0.1051 | 0.09783 | 1,343,236.00 |
| 08 May 2024 | 0.098184 | -0.002446 | -2.43% | 0.10067 | 0.10398 | 0.09608 | 1,553,693.00 |
| 07 May 2024 | 0.10063 | 0.00104 | 1.04% | 0.09947 | 0.1089 | 0.09893 | 1,973,036.00 |
| 06 May 2024 | 0.09959 | 0.000564 | 0.57% | 0.09882 | 0.10274 | 0.09731 | 2,400,251.00 |
| 05 May 2024 | 0.099026 | -0.000676 | -0.68% | 0.1002 | 0.10076 | 0.09541 | 1,217,037.00 |
| 04 May 2024 | 0.099702 | 0.003812 | 3.98% | 0.096014 | 0.10106 | 0.09333 | 1,329,542.00 |
| 03 May 2024 | 0.09589 | 0.0041 | 4.47% | 0.091541 | 0.09674 | 0.0887 | 1,186,335.00 |
| 02 May 2024 | 0.09179 | -0.00528 | -5.44% | 0.09679 | 0.09751 | 0.08789 | 1,177,856.00 |
| 01 May 2024 | 0.09707 | 0.0044 | 4.75% | 0.093057 | 0.0985 | 0.08767 | 1,588,345.00 |
| 30 Abr 2024 | 0.09267 | -0.008039 | -7.98% | 0.10037 | 0.10135 | 0.09107 | 1,612,839.00 |
| 29 Abr 2024 | 0.100709 | -0.004101 | -3.91% | 0.105089 | 0.10547 | 0.09814 | 2,089,304.00 |
| 28 Abr 2024 | 0.10481 | 0.00624 | 6.33% | 0.09857 | 0.11277 | 0.09696 | 2,106,919.00 |
| 27 Abr 2024 | 0.09857 | -0.00285 | -2.81% | 0.10156 | 0.10343 | 0.09664 | 1,565,914.00 |
| 26 Abr 2024 | 0.10142 | 0.00278 | 2.82% | 0.09864 | 0.10807 | 0.089319 | 1,577,242.00 |
| 25 Abr 2024 | 0.09864 | 0.00573 | 6.17% | 0.09291 | 0.100 | 0.08857 | 1,419,742.00 |
| 24 Abr 2024 | 0.09291 | -0.005686 | -5.77% | 0.09961 | 0.10303 | 0.0926 | 1,415,315.00 |
| 23 Abr 2024 | 0.098596 | 0.005306 | 5.69% | 0.09305 | 0.104633 | 0.08866 | 1,499,961.00 |
| 22 Abr 2024 | 0.09329 | 0.001399 | 1.52% | 0.09173 | 0.0943 | 0.08648 | 1,159,735.00 |
| 21 Abr 2024 | 0.091891 | -0.002103 | -2.24% | 0.093975 | 0.09645 | 0.08888 | 1,235,605.00 |
| 20 Abr 2024 | 0.093994 | 0.005224 | 5.88% | 0.08888 | 0.09589 | 0.08772 | 1,339,771.00 |
| 19 Abr 2024 | 0.08877 | -0.00289 | -3.15% | 0.091491 | 0.09474 | 0.08149 | 1,615,945.00 |
| 18 Abr 2024 | 0.09166 | 0.0046 | 5.28% | 0.08531 | 0.09403 | 0.08434 | 1,510,380.00 |
| 17 Abr 2024 | 0.08706 | 0.00542 | 6.64% | 0.08197 | 0.09335 | 0.076062 | 1,849,610.00 |
| 16 Abr 2024 | 0.08164 | 0.0047 | 6.11% | 0.07719 | 0.082673 | 0.07008 | 1,557,519.00 |
| 15 Abr 2024 | 0.07694 | -0.0061 | -7.35% | 0.08274 | 0.08797 | 0.0732 | 3,678,906.00 |
| 14 Abr 2024 | 0.08304 | 0.00103 | 1.26% | 0.08135 | 0.08778 | 0.07737 | 2,129,863.00 |
| 13 Abr 2024 | 0.08201 | -0.01297 | -13.66% | 0.09456 | 0.096524 | 0.074119 | 2,120,008.00 |
| 12 Abr 2024 | 0.09498 | -0.004633 | -4.65% | 0.09953 | 0.10018 | 0.08117 | 1,841,693.00 |
| 11 Abr 2024 | 0.099613 | -0.000137 | -0.14% | 0.10018 | 0.10193 | 0.0943 | 2,016,830.00 |
| 10 Abr 2024 | 0.09975 | -0.003378 | -3.28% | 0.103002 | 0.10578 | 0.09715 | 1,930,650.00 |
| 09 Abr 2024 | 0.103128 | -0.005712 | -5.25% | 0.1071 | 0.10994 | 0.09646 | 1,810,021.00 |
| 08 Abr 2024 | 0.10884 | 0.01757 | 19.25% | 0.091585 | 0.10939 | 0.09046 | 1,513,159.00 |
| 07 Abr 2024 | 0.09127 | -0.00031 | -0.34% | 0.091424 | 0.09266 | 0.08839 | 1,784,532.00 |
| 06 Abr 2024 | 0.09158 | -0.00418 | -4.37% | 0.094432 | 0.0947 | 0.08901 | 1,743,168.00 |
| 05 Abr 2024 | 0.09576 | 0.00188 | 2.00% | 0.094468 | 0.09623 | 0.08854 | 2,116,961.00 |
| 04 Abr 2024 | 0.09388 | 0.00581 | 6.60% | 0.08839 | 0.10082 | 0.08615 | 1,875,303.00 |
| 03 Abr 2024 | 0.08807 | -0.00465 | -5.02% | 0.092695 | 0.09782 | 0.08664 | 1,824,658.00 |
| 02 Abr 2024 | 0.09272 | -0.001895 | -2.00% | 0.09468 | 0.09737 | 0.087062 | 1,974,827.00 |
| 01 Abr 2024 | 0.094615 | -0.004325 | -4.37% | 0.09936 | 0.10234 | 0.090255 | 2,044,514.00 |
| 31 Mar 2024 | 0.09894 | -0.00019 | -0.19% | 0.09911 | 0.10847 | 0.0967 | 2,112,823.00 |
| 30 Mar 2024 | 0.09913 | 0.00673 | 7.28% | 0.092367 | 0.102 | 0.08878 | 2,230,175.00 |
| 29 Mar 2024 | 0.0924 | -0.004279 | -4.43% | 0.096163 | 0.09777 | 0.09127 | 1,685,846.00 |
| 28 Mar 2024 | 0.096679 | -0.004108 | -4.08% | 0.1012 | 0.102118 | 0.09431 | 1,739,893.00 |
| 27 Mar 2024 | 0.100787 | -0.002983 | -2.87% | 0.10366 | 0.105719 | 0.09688 | 2,024,567.00 |
| 26 Mar 2024 | 0.10377 | -0.001087 | -1.04% | 0.10227 | 0.1075 | 0.094641 | 2,105,731.00 |
| 25 Mar 2024 | 0.104857 | 0.006687 | 6.81% | 0.09766 | 0.10638 | 0.094295 | 2,043,500.00 |
| 24 Mar 2024 | 0.09817 | 0.00281 | 2.95% | 0.0934 | 0.098832 | 0.09161 | 1,610,616.00 |
| 23 Mar 2024 | 0.09536 | 0.00558 | 6.22% | 0.089331 | 0.099745 | 0.08919 | 1,706,423.00 |
| 22 Mar 2024 | 0.08978 | -0.006029 | -6.29% | 0.09659 | 0.099709 | 0.088296 | 2,040,071.00 |
| 21 Mar 2024 | 0.095809 | -0.005444 | -5.38% | 0.101451 | 0.10243 | 0.09312 | 1,904,578.00 |
| 20 Mar 2024 | 0.101253 | 0.01187 | 13.28% | 0.08921 | 0.103519 | 0.08568 | 2,198,497.00 |
| 19 Mar 2024 | 0.089383 | -0.005622 | -5.92% | 0.09543 | 0.09675 | 0.086736 | 2,488,809.00 |
| 18 Mar 2024 | 0.095005 | -0.014005 | -12.85% | 0.100827 | 0.1098 | 0.09301 | 1,471,855.00 |
| 17 Mar 2024 | 0.10901 | 0.01125 | 11.51% | 0.09799 | 0.11287 | 0.09478 | 1,883,326.00 |
| 16 Mar 2024 | 0.09776 | -0.014399 | -12.84% | 0.112367 | 0.11287 | 0.095354 | 2,155,188.00 |
| 15 Mar 2024 | 0.112159 | -0.006495 | -5.47% | 0.117869 | 0.119133 | 0.09921 | 3,190,106.00 |
| 14 Mar 2024 | 0.118654 | 0.000184 | 0.16% | 0.120167 | 0.121917 | 0.10423 | 1,949,120.00 |
| 13 Mar 2024 | 0.11847 | -0.004944 | -4.01% | 0.12439 | 0.127661 | 0.104118 | 1,490,224.00 |
| 12 Mar 2024 | 0.123414 | 0.003784 | 3.16% | 0.11963 | 0.12553 | 0.103319 | 1,828,376.00 |
| 11 Mar 2024 | 0.11963 | 0.01209 | 11.24% | 0.10819 | 0.1268 | 0.105 | 4,974,858.00 |
| 10 Mar 2024 | 0.10754 | -0.00177 | -1.62% | 0.10999 | 0.120147 | 0.10304 | 2,202,264.00 |
| 09 Mar 2024 | 0.10931 | 0.02247 | 25.88% | 0.08684 | 0.1107 | 0.0864 | 2,663,662.00 |
| 08 Mar 2024 | 0.08684 | -0.000937 | -1.07% | 0.08745 | 0.0916 | 0.08359 | 2,697,745.00 |
| 07 Mar 2024 | 0.087777 | -0.004264 | -4.63% | 0.09239 | 0.0986 | 0.076246 | 2,082,336.00 |
| 06 Mar 2024 | 0.092041 | 0.010265 | 12.55% | 0.082229 | 0.09596 | 0.07982 | 2,275,352.00 |
| 05 Mar 2024 | 0.081776 | 0.004745 | 6.16% | 0.077251 | 0.085346 | 0.071466 | 2,096,327.00 |
| 04 Mar 2024 | 0.077031 | -0.000829 | -1.06% | 0.078006 | 0.082739 | 0.074697 | 2,745,417.00 |
| 03 Mar 2024 | 0.07786 | -0.00339 | -4.17% | 0.081717 | 0.08192 | 0.075687 | 2,985,761.00 |
| 02 Mar 2024 | 0.08125 | -0.003606 | -4.25% | 0.08486 | 0.08959 | 0.07572 | 3,610,733.00 |
