Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZILBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000041 | 0.00000039 | 4,823,006.00 |
| 24 Abr 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000044 | 0.00000039 | 12,081,324.00 |
| 23 Abr 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000042 | 0.00000039 | 10,205,739.00 |
| 22 Abr 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000040 | 0.00000041 | 0.00000039 | 10,381,478.00 |
| 21 Abr 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000042 | 0.00000039 | 13,208,575.00 |
| 20 Abr 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000039 | 0.00000041 | 0.00000038 | 13,101,316.00 |
| 19 Abr 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000040 | 0.00000037 | 18,018,822.00 |
| 18 Abr 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000038 | 0.00000039 | 0.00000037 | 16,979,828.00 |
| 17 Abr 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000040 | 0.00000036 | 17,660,765.00 |
| 16 Abr 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000040 | 0.00000037 | 14,413,464.00 |
| 15 Abr 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000038 | 0.00000040 | 0.00000037 | 16,391,938.00 |
| 14 Abr 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000039 | 0.00000035 | 35,287,322.00 |
| 13 Abr 2024 | 0.00000037 | -0.00000005 | -11.90% | 0.00000042 | 0.00000053 | 0.00000033 | 51,835,460.00 |
| 12 Abr 2024 | 0.00000042 | -0.00000006 | -12.50% | 0.00000048 | 0.00000050 | 0.00000032 | 33,947,239.00 |
| 11 Abr 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000046 | 0.00000049 | 0.00000046 | 7,624,180.00 |
| 10 Abr 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000046 | 4,946,924.00 |
| 09 Abr 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000047 | 4,172,132.00 |
| 08 Abr 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000050 | 0.00000047 | 6,579,047.00 |
| 07 Abr 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 4,852,441.00 |
| 06 Abr 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 8,539,215.00 |
| 05 Abr 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000046 | 7,608,389.00 |
| 04 Abr 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 12,343,457.00 |
| 03 Abr 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000049 | 0.00000051 | 0.00000047 | 20,142,462.00 |
| 02 Abr 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000048 | 23,467,627.00 |
| 01 Abr 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000054 | 0.00000055 | 0.00000051 | 19,510,979.00 |
| 31 Mar 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000061 | 0.00000052 | 37,260,660.00 |
| 30 Mar 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000052 | 0.00000055 | 0.00000051 | 16,734,466.00 |
| 29 Mar 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000052 | 0.00000054 | 0.00000050 | 12,435,329.00 |
| 28 Mar 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000050 | 0.00000055 | 0.00000050 | 22,160,406.00 |
| 27 Mar 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000054 | 0.00000048 | 14,085,709.00 |
| 26 Mar 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000055 | 0.00000051 | 37,324,999.00 |
| 25 Mar 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000050 | 0.00000052 | 0.00000050 | 9,471,042.00 |
| 24 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000052 | 0.00000050 | 3,081,484.00 |
| 23 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000052 | 0.00000050 | 4,221,104.00 |
| 22 Mar 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000053 | 0.00000050 | 8,798,891.00 |
| 21 Mar 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000053 | 0.00000049 | 7,142,846.00 |
| 20 Mar 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000052 | 0.00000048 | 7,208,467.00 |
| 19 Mar 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000047 | 0.00000051 | 0.00000043 | 22,947,392.00 |
| 18 Mar 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000049 | 0.00000051 | 0.00000046 | 12,282,336.00 |
| 17 Mar 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000047 | 8,865,270.00 |
| 16 Mar 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000053 | 0.00000055 | 0.00000048 | 22,612,688.00 |
| 15 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000058 | 0.00000050 | 41,536,356.00 |
| 14 Mar 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000053 | 26,198,718.00 |
| 13 Mar 2024 | 0.00000055 | 0.00000003 | 5.77% | 0.00000053 | 0.00000062 | 0.00000052 | 54,824,511.00 |
| 12 Mar 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000052 | 0.00000053 | 0.00000049 | 15,146,673.00 |
| 11 Mar 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000053 | 0.00000050 | 46,066,089.00 |
| 10 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000055 | 0.00000049 | 33,756,499.00 |
| 09 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000050 | 11,665,472.00 |
| 08 Mar 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000052 | 0.00000054 | 0.00000048 | 27,238,722.00 |
| 07 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000056 | 0.00000051 | 36,252,479.00 |
| 06 Mar 2024 | 0.00000055 | 0.00000008 | 17.02% | 0.00000046 | 0.00000060 | 0.00000046 | 94,663,425.00 |
| 05 Mar 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000055 | 0.00000042 | 48,327,562.00 |
| 04 Mar 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000052 | 0.00000047 | 53,914,767.00 |
| 03 Mar 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000050 | 0.00000052 | 0.00000045 | 19,174,491.00 |
| 02 Mar 2024 | 0.00000051 | 0.00000005 | 10.87% | 0.00000047 | 0.00000051 | 0.00000046 | 18,033,488.00 |
| 01 Mar 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 8,589,737.00 |
| 29 Feb 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000043 | 0.00000047 | 0.00000043 | 19,968,220.00 |
| 28 Feb 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000058 | 0.00000040 | 50,903,123.00 |
| 27 Feb 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000049 | 0.00000045 | 45,481,102.00 |
| 26 Feb 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000052 | 0.00000047 | 42,966,081.00 |
| 25 Feb 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000051 | 0.00000045 | 16,964,307.00 |
| 24 Feb 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000044 | 13,004,602.00 |
| 23 Feb 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000046 | 0.00000044 | 14,400,199.00 |
| 22 Feb 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000046 | 0.00000043 | 14,106,898.00 |
| 21 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000044 | 0.00000047 | 0.00000043 | 23,228,562.00 |
| 20 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000049 | 0.00000043 | 27,330,751.00 |
| 19 Feb 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000044 | 20,074,907.00 |
| 18 Feb 2024 | 0.00000046 | 0.00000003 | 6.98% | 0.00000044 | 0.00000046 | 0.00000043 | 20,272,537.00 |
| 17 Feb 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000045 | 0.00000045 | 0.00000043 | 5,134,337.00 |
| 16 Feb 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000046 | 0.00000042 | 13,102,003.00 |
| 15 Feb 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000045 | 0.00000041 | 22,881,902.00 |
| 14 Feb 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000044 | 0.00000041 | 7,426,784.00 |
| 13 Feb 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000044 | 0.00000041 | 6,930,223.00 |
| 12 Feb 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000044 | 0.00000044 | 0.00000042 | 16,852,977.00 |
| 11 Feb 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000045 | 0.00000043 | 4,708,931.00 |
| 10 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000043 | 5,417,687.00 |
| 09 Feb 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000046 | 0.00000043 | 7,284,911.00 |
| 08 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000045 | 0.00000047 | 0.00000044 | 6,933,465.00 |
| 07 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000045 | 2,732,392.00 |
| 06 Feb 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000047 | 0.00000044 | 5,667,175.00 |
| 05 Feb 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 3,383,259.00 |
| 04 Feb 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 1,405,319.00 |
| 03 Feb 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000046 | 1,788,751.00 |
| 02 Feb 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000047 | 0.00000048 | 0.00000045 | 2,663,169.00 |
| 01 Feb 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000048 | 0.00000045 | 2,660,494.00 |
| 31 Ene 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000045 | 5,704,205.00 |
| 30 Ene 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000049 | 0.00000047 | 4,515,795.00 |
| 29 Ene 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 6,903,559.00 |
| 28 Ene 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 2,302,906.00 |
| 27 Ene 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000049 | 0.00000050 | 0.00000048 | 2,080,526.00 |
