Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZILUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.023143 | -0.000457 | -1.94% | 0.02358 | 0.023852 | 0.0229 | 157,293,090.00 |
| 01 Jun 2024 | 0.0236 | -0.00006 | -0.25% | 0.023686 | 0.023804 | 0.02334 | 104,138,098.00 |
| 31 May 2024 | 0.02366 | -0.00031 | -1.29% | 0.023938 | 0.02408 | 0.0232 | 165,537,730.00 |
| 30 May 2024 | 0.02397 | -0.000378 | -1.55% | 0.024322 | 0.02468 | 0.023497 | 185,049,109.00 |
| 29 May 2024 | 0.024348 | -0.000522 | -2.10% | 0.024836 | 0.025235 | 0.02411 | 215,923,030.00 |
| 28 May 2024 | 0.02487 | -0.000094 | -0.38% | 0.025023 | 0.0259 | 0.02406 | 323,780,052.00 |
| 27 May 2024 | 0.024964 | 0.000944 | 3.93% | 0.02401 | 0.02564 | 0.023789 | 310,720,037.00 |
| 26 May 2024 | 0.02402 | -0.000215 | -0.89% | 0.02427 | 0.02442 | 0.02377 | 140,933,648.00 |
| 25 May 2024 | 0.024235 | 0.000269 | 1.12% | 0.02406 | 0.02457 | 0.023877 | 135,977,859.00 |
| 24 May 2024 | 0.023966 | 0.000271 | 1.14% | 0.02373 | 0.024136 | 0.02307 | 198,854,160.00 |
| 23 May 2024 | 0.023695 | -0.000565 | -2.33% | 0.02428 | 0.024744 | 0.02244 | 311,338,274.00 |
| 22 May 2024 | 0.02426 | -0.00049 | -1.98% | 0.02475 | 0.02486 | 0.02393 | 170,967,845.00 |
| 21 May 2024 | 0.02475 | 0.000118 | 0.48% | 0.02464 | 0.02518 | 0.02423 | 323,087,541.00 |
| 20 May 2024 | 0.024632 | 0.002052 | 9.09% | 0.02264 | 0.02479 | 0.022236 | 290,807,683.00 |
| 19 May 2024 | 0.02258 | -0.00102 | -4.32% | 0.0236 | 0.023772 | 0.02252 | 119,118,526.00 |
| 18 May 2024 | 0.0236 | -0.00023 | -0.97% | 0.023802 | 0.023993 | 0.02342 | 104,326,976.00 |
| 17 May 2024 | 0.02383 | 0.000697 | 3.01% | 0.02311 | 0.02413 | 0.02289 | 138,334,574.00 |
| 16 May 2024 | 0.023133 | -0.000037 | -0.16% | 0.02312 | 0.023739 | 0.02269 | 192,616,236.00 |
| 15 May 2024 | 0.02317 | 0.00151 | 6.97% | 0.02169 | 0.02322 | 0.021598 | 196,577,697.00 |
| 14 May 2024 | 0.02166 | -0.0007 | -3.13% | 0.02237 | 0.02262 | 0.021598 | 196,304,287.00 |
| 13 May 2024 | 0.02236 | -0.00032 | -1.41% | 0.022728 | 0.0231 | 0.02188 | 180,575,926.00 |
| 12 May 2024 | 0.02268 | -0.000208 | -0.91% | 0.02299 | 0.02314 | 0.022556 | 104,392,839.00 |
| 11 May 2024 | 0.022888 | -0.000122 | -0.53% | 0.02299 | 0.02346 | 0.022858 | 112,977,464.00 |
| 10 May 2024 | 0.02301 | -0.00124 | -5.11% | 0.024275 | 0.024505 | 0.02273 | 192,140,130.00 |
| 09 May 2024 | 0.02425 | 0.00091 | 3.90% | 0.02343 | 0.02441 | 0.02296 | 134,629,751.00 |
| 08 May 2024 | 0.02334 | -0.000336 | -1.42% | 0.023689 | 0.02394 | 0.02309 | 183,068,864.00 |
| 07 May 2024 | 0.023676 | -0.000424 | -1.76% | 0.024135 | 0.024653 | 0.0235 | 158,256,829.00 |
| 06 May 2024 | 0.0241 | -0.000759 | -3.05% | 0.024725 | 0.0255 | 0.02404 | 184,592,298.00 |
| 05 May 2024 | 0.024859 | 0.000325 | 1.32% | 0.02453 | 0.02503 | 0.02408 | 167,273,774.00 |
| 04 May 2024 | 0.024534 | -0.000059 | -0.24% | 0.02456 | 0.02486 | 0.02421 | 159,958,208.00 |
| 03 May 2024 | 0.024593 | 0.001103 | 4.70% | 0.02348 | 0.024741 | 0.0232 | 176,612,235.00 |
| 02 May 2024 | 0.02349 | 0.000389 | 1.68% | 0.02304 | 0.02375 | 0.02228 | 167,764,056.00 |
| 01 May 2024 | 0.023101 | 0.000298 | 1.31% | 0.022862 | 0.02351 | 0.021027 | 295,392,543.00 |
| 30 Abr 2024 | 0.022803 | -0.001455 | -6.00% | 0.02415 | 0.02461 | 0.02197 | 265,876,062.00 |
| 29 Abr 2024 | 0.024258 | -0.000259 | -1.06% | 0.024594 | 0.02487 | 0.02369 | 592,427,023.00 |
| 28 Abr 2024 | 0.024517 | -0.000693 | -2.75% | 0.025186 | 0.02564 | 0.0244 | 167,875,249.00 |
| 27 Abr 2024 | 0.02521 | 0.000269 | 1.08% | 0.024957 | 0.02543 | 0.02399 | 170,366,094.00 |
| 26 Abr 2024 | 0.024941 | -0.000869 | -3.37% | 0.025809 | 0.025917 | 0.0248 | 191,425,396.00 |
| 25 Abr 2024 | 0.02581 | 0.000183 | 0.71% | 0.0256 | 0.026285 | 0.02485 | 215,549,315.00 |
| 24 Abr 2024 | 0.025627 | -0.001609 | -5.91% | 0.02723 | 0.02848 | 0.025236 | 575,030,838.00 |
| 23 Abr 2024 | 0.027236 | 0.000578 | 2.17% | 0.02655 | 0.027315 | 0.02611 | 221,622,406.00 |
| 22 Abr 2024 | 0.026658 | 0.000808 | 3.13% | 0.026008 | 0.026925 | 0.02578 | 133,808,554.00 |
| 21 Abr 2024 | 0.02585 | -0.0005 | -1.90% | 0.02639 | 0.02669 | 0.02531 | 190,344,757.00 |
| 20 Abr 2024 | 0.02635 | 0.00147 | 5.91% | 0.02478 | 0.02663 | 0.02445 | 221,709,577.00 |
| 19 Abr 2024 | 0.02488 | 0.000546 | 2.24% | 0.024309 | 0.02542 | 0.02237 | 386,751,598.00 |
| 18 Abr 2024 | 0.024334 | 0.000957 | 4.09% | 0.023373 | 0.02457 | 0.02264 | 304,562,386.00 |
| 17 Abr 2024 | 0.023377 | -0.000833 | -3.44% | 0.024232 | 0.024595 | 0.02256 | 380,617,719.00 |
| 16 Abr 2024 | 0.02421 | -0.000114 | -0.47% | 0.02423 | 0.02481 | 0.02301 | 491,319,596.00 |
| 15 Abr 2024 | 0.024324 | -0.000856 | -3.40% | 0.02488 | 0.026425 | 0.023259 | 584,761,983.00 |
| 14 Abr 2024 | 0.02518 | 0.00155 | 6.56% | 0.02347 | 0.02542 | 0.02226 | 930,416,223.00 |
| 13 Abr 2024 | 0.02363 | -0.00427 | -15.30% | 0.02791 | 0.02819 | 0.02018 | 1,442,246,535.00 |
| 12 Abr 2024 | 0.0279 | -0.005743 | -17.07% | 0.033674 | 0.034591 | 0.02485 | 1,023,828,681.00 |
| 11 Abr 2024 | 0.033643 | 0.000723 | 2.20% | 0.03294 | 0.034153 | 0.032706 | 375,852,351.00 |
| 10 Abr 2024 | 0.03292 | -0.00007 | -0.21% | 0.032989 | 0.03358 | 0.03121 | 383,841,990.00 |
| 09 Abr 2024 | 0.03299 | -0.00232 | -6.57% | 0.03536 | 0.03553 | 0.03286 | 339,580,020.00 |
| 08 Abr 2024 | 0.03531 | 0.001771 | 5.28% | 0.03328 | 0.03565 | 0.032534 | 339,148,295.00 |
| 07 Abr 2024 | 0.033539 | 0.000479 | 1.45% | 0.033067 | 0.033899 | 0.03284 | 200,046,188.00 |
| 06 Abr 2024 | 0.03306 | 0.000714 | 2.21% | 0.03226 | 0.03333 | 0.032 | 152,924,705.00 |
| 05 Abr 2024 | 0.032346 | -0.000581 | -1.76% | 0.03289 | 0.033011 | 0.03111 | 290,792,700.00 |
| 04 Abr 2024 | 0.032927 | 0.000935 | 2.92% | 0.03185 | 0.033811 | 0.0312 | 387,751,591.00 |
| 03 Abr 2024 | 0.031992 | -0.000664 | -2.03% | 0.032501 | 0.03346 | 0.031171 | 488,388,641.00 |
| 02 Abr 2024 | 0.032656 | -0.003253 | -9.06% | 0.03587 | 0.035982 | 0.03197 | 713,634,708.00 |
| 01 Abr 2024 | 0.035909 | -0.002939 | -7.57% | 0.03861 | 0.039002 | 0.03483 | 624,525,610.00 |
| 31 Mar 2024 | 0.038848 | 0.001768 | 4.77% | 0.03711 | 0.04064 | 0.036649 | 1,021,776,666.00 |
| 30 Mar 2024 | 0.03708 | 0.000268 | 0.73% | 0.03681 | 0.03827 | 0.036278 | 513,032,791.00 |
| 29 Mar 2024 | 0.036812 | -0.000508 | -1.36% | 0.0373 | 0.037439 | 0.03581 | 454,895,830.00 |
| 28 Mar 2024 | 0.03732 | 0.00199 | 5.63% | 0.03547 | 0.0383 | 0.03452 | 628,933,351.00 |
| 27 Mar 2024 | 0.03533 | -0.00191 | -5.13% | 0.037308 | 0.037842 | 0.03467 | 452,030,118.00 |
| 26 Mar 2024 | 0.03724 | 0.00151 | 4.23% | 0.03592 | 0.03846 | 0.0356 | 718,480,357.00 |
| 25 Mar 2024 | 0.03573 | 0.001796 | 5.29% | 0.03385 | 0.03691 | 0.03337 | 665,120,485.00 |
| 24 Mar 2024 | 0.033934 | 0.000904 | 2.74% | 0.03287 | 0.03409 | 0.0322 | 292,509,810.00 |
| 23 Mar 2024 | 0.03303 | 0.000373 | 1.14% | 0.03282 | 0.033963 | 0.03225 | 252,324,642.00 |
| 22 Mar 2024 | 0.032657 | -0.001003 | -2.98% | 0.03365 | 0.03496 | 0.03183 | 502,178,439.00 |
| 21 Mar 2024 | 0.03366 | -0.000433 | -1.27% | 0.034062 | 0.034698 | 0.03275 | 493,989,853.00 |
| 20 Mar 2024 | 0.034093 | 0.003135 | 10.13% | 0.03091 | 0.03411 | 0.02938 | 655,288,786.00 |
| 19 Mar 2024 | 0.030958 | -0.00101 | -3.16% | 0.031805 | 0.03305 | 0.02765 | 1,098,666,127.00 |
| 18 Mar 2024 | 0.031968 | -0.001825 | -5.40% | 0.033709 | 0.0344 | 0.03104 | 454,898,959.00 |
| 17 Mar 2024 | 0.033793 | 0.001043 | 3.18% | 0.03326 | 0.03444 | 0.03056 | 667,747,010.00 |
| 16 Mar 2024 | 0.03275 | -0.004161 | -11.27% | 0.036729 | 0.03753 | 0.032 | 629,641,468.00 |
| 15 Mar 2024 | 0.036911 | -0.002415 | -6.14% | 0.03934 | 0.041 | 0.03332 | 1,455,113,453.00 |
| 14 Mar 2024 | 0.039326 | -0.001094 | -2.71% | 0.04049 | 0.0414 | 0.036781 | 746,025,662.00 |
| 13 Mar 2024 | 0.04042 | 0.00289 | 7.70% | 0.03735 | 0.04494 | 0.037109 | 2,085,619,275.00 |
| 12 Mar 2024 | 0.03753 | -0.000249 | -0.66% | 0.03791 | 0.038231 | 0.03398 | 751,262,767.00 |
| 11 Mar 2024 | 0.037779 | 0.001881 | 5.24% | 0.036348 | 0.038152 | 0.034101 | 1,262,011,743.00 |
| 10 Mar 2024 | 0.035898 | 0.000768 | 2.19% | 0.03506 | 0.0379 | 0.0344 | 1,061,523,888.00 |
| 09 Mar 2024 | 0.03513 | 0.00035 | 1.01% | 0.03497 | 0.035982 | 0.034469 | 449,790,528.00 |
| 08 Mar 2024 | 0.03478 | -0.000687 | -1.94% | 0.035386 | 0.03579 | 0.03274 | 578,421,219.00 |
| 07 Mar 2024 | 0.035467 | -0.001273 | -3.46% | 0.03608 | 0.03653 | 0.03374 | 790,307,248.00 |
| 06 Mar 2024 | 0.03674 | 0.006536 | 21.64% | 0.03049 | 0.04024 | 0.03042 | 2,310,509,398.00 |
| 05 Mar 2024 | 0.030204 | -0.002073 | -6.42% | 0.03204 | 0.0366 | 0.0245 | 1,449,631,481.00 |
