Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZKPUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.01771 | -0.00036 | -1.99% | 0.01809 | 0.01812 | 0.0177 | 2,001,461.00 |
| 21 May 2024 | 0.01807 | 0.00003 | 0.17% | 0.01801 | 0.01811 | 0.01798 | 271,835.00 |
| 20 May 2024 | 0.01804 | 0.00002 | 0.11% | 0.01801 | 0.01804 | 0.01784 | 514,722.00 |
| 19 May 2024 | 0.01802 | -0.00011 | -0.61% | 0.01811 | 0.01813 | 0.018 | 103,878.00 |
| 18 May 2024 | 0.01813 | -0.00089 | -4.68% | 0.01897 | 0.01899 | 0.01808 | 125,099.00 |
| 17 May 2024 | 0.01902 | -0.0001 | -0.52% | 0.01916 | 0.01916 | 0.01902 | 207,760.00 |
| 16 May 2024 | 0.01912 | -0.00012 | -0.62% | 0.01923 | 0.01924 | 0.01912 | 110,405.00 |
| 15 May 2024 | 0.01924 | 0.00023 | 1.21% | 0.01901 | 0.01928 | 0.01894 | 130,792.00 |
| 14 May 2024 | 0.01901 | 0.00023 | 1.22% | 0.01878 | 0.01901 | 0.01878 | 228,354.00 |
| 13 May 2024 | 0.01878 | -0.00009 | -0.48% | 0.01883 | 0.01889 | 0.01878 | 512,670.00 |
| 12 May 2024 | 0.01887 | 0.00002 | 0.11% | 0.01885 | 0.01888 | 0.01883 | 18,572.00 |
| 11 May 2024 | 0.01885 | -0.00001 | -0.05% | 0.01887 | 0.01891 | 0.01872 | 155,489.00 |
| 10 May 2024 | 0.01886 | -0.00048 | -2.48% | 0.01937 | 0.01944 | 0.01886 | 132,146.00 |
| 09 May 2024 | 0.01934 | -0.00031 | -1.58% | 0.01959 | 0.01964 | 0.01923 | 158,331.00 |
| 08 May 2024 | 0.01965 | 0.00019 | 0.98% | 0.01945 | 0.01971 | 0.01933 | 210,740.00 |
| 07 May 2024 | 0.01946 | -0.00106 | -5.17% | 0.02024 | 0.02024 | 0.01934 | 133,973.00 |
| 06 May 2024 | 0.02052 | -0.00037 | -1.77% | 0.02064 | 0.02071 | 0.02047 | 425,051.00 |
| 05 May 2024 | 0.02089 | -0.00033 | -1.56% | 0.02125 | 0.02129 | 0.02089 | 96,698.00 |
| 04 May 2024 | 0.02122 | 0.00007 | 0.33% | 0.02124 | 0.02125 | 0.02117 | 52,754.00 |
| 03 May 2024 | 0.02115 | -0.00013 | -0.61% | 0.02112 | 0.0213 | 0.02112 | 167,485.00 |
| 02 May 2024 | 0.02128 | -0.00041 | -1.89% | 0.02168 | 0.02171 | 0.02121 | 110,877.00 |
| 01 May 2024 | 0.02169 | -0.00032 | -1.45% | 0.02466 | 0.02466 | 0.02169 | 429,944.00 |
| 30 Abr 2024 | 0.02201 | -0.00179 | -7.52% | 0.0234 | 0.02341 | 0.02201 | 93,891.00 |
| 29 Abr 2024 | 0.0238 | -0.00086 | -3.49% | 0.02473 | 0.02475 | 0.02377 | 738,776.00 |
| 28 Abr 2024 | 0.02466 | -0.00028 | -1.12% | 0.0249 | 0.02501 | 0.02466 | 636,483.00 |
| 27 Abr 2024 | 0.02494 | 0.00101 | 4.22% | 0.02392 | 0.02496 | 0.02381 | 2,479,865.00 |
| 26 Abr 2024 | 0.02393 | -0.00062 | -2.53% | 0.02415 | 0.02422 | 0.02392 | 653,181.00 |
| 25 Abr 2024 | 0.02455 | -0.00018 | -0.73% | 0.02466 | 0.02468 | 0.02448 | 74,009.00 |
| 24 Abr 2024 | 0.02473 | -0.00005 | -0.20% | 0.02474 | 0.02484 | 0.02468 | 318,615.00 |
| 23 Abr 2024 | 0.02478 | 0.00035 | 1.43% | 0.02448 | 0.02478 | 0.02443 | 298,258.00 |
| 22 Abr 2024 | 0.02443 | 0.0003 | 1.24% | 0.02435 | 0.0245 | 0.02431 | 619,043.00 |
| 21 Abr 2024 | 0.02413 | 0.00046 | 1.94% | 0.02441 | 0.02448 | 0.02383 | 132,880.00 |
| 20 Abr 2024 | 0.02367 | 0.00001 | 0.04% | 0.0236 | 0.02368 | 0.0236 | 28,727.00 |
| 19 Abr 2024 | 0.02366 | -0.00001 | -0.04% | 0.02367 | 0.02376 | 0.02324 | 105,973.00 |
| 18 Abr 2024 | 0.02367 | 0.0005 | 2.16% | 0.02394 | 0.02394 | 0.02324 | 4,061.00 |
| 17 Abr 2024 | 0.02317 | -0.00048 | -2.03% | 0.02394 | 0.02394 | 0.023 | 16,282.00 |
| 16 Abr 2024 | 0.02365 | -0.0004 | -1.66% | 0.02394 | 0.024 | 0.02354 | 11,106.00 |
| 15 Abr 2024 | 0.02405 | 0.00011 | 0.46% | 0.02405 | 0.02427 | 0.02405 | 413,676.00 |
| 14 Abr 2024 | 0.02394 | -0.00032 | -1.32% | 0.02846 | 0.02846 | 0.02389 | 5,668.00 |
| 13 Abr 2024 | 0.02426 | -0.00465 | -16.08% | 0.02846 | 0.02846 | 0.02426 | 40,789.00 |
| 12 Abr 2024 | 0.02891 | 0.00 | 0.00% | 0.02893 | 0.02893 | 0.02891 | 503,856.00 |
| 11 Abr 2024 | 0.02891 | 0.00046 | 1.62% | 0.02846 | 0.02893 | 0.02843 | 279,830.00 |
| 10 Abr 2024 | 0.02845 | -0.001 | -3.40% | 0.02945 | 0.02945 | 0.02843 | 936,954.00 |
| 09 Abr 2024 | 0.02945 | -0.00073 | -2.42% | 0.03018 | 0.03031 | 0.02944 | 1,012,429.00 |
| 08 Abr 2024 | 0.03018 | 0.00067 | 2.27% | 0.02951 | 0.03053 | 0.02949 | 1,155,903.00 |
| 07 Abr 2024 | 0.02951 | 0.00091 | 3.18% | 0.02863 | 0.02964 | 0.02859 | 721,455.00 |
| 06 Abr 2024 | 0.0286 | 0.00107 | 3.89% | 0.02753 | 0.02868 | 0.0272 | 1,123,244.00 |
| 05 Abr 2024 | 0.02753 | -0.00037 | -1.33% | 0.0279 | 0.0279 | 0.02744 | 1,156,768.00 |
| 04 Abr 2024 | 0.0279 | -0.00099 | -3.43% | 0.02888 | 0.02889 | 0.02788 | 759,944.00 |
| 03 Abr 2024 | 0.02889 | -0.00183 | -5.96% | 0.03072 | 0.03072 | 0.02889 | 489,279.00 |
| 02 Abr 2024 | 0.03072 | -0.00539 | -14.93% | 0.03288 | 0.0334 | 0.0307 | 127,420.00 |
| 01 Abr 2024 | 0.03611 | -0.0006 | -1.63% | 0.03677 | 0.03691 | 0.03611 | 668,170.00 |
| 31 Mar 2024 | 0.03671 | 0.00077 | 2.14% | 0.03593 | 0.03684 | 0.03592 | 31,985.00 |
| 30 Mar 2024 | 0.03594 | -0.00006 | -0.17% | 0.03288 | 0.0361 | 0.03288 | 56,480.00 |
| 29 Mar 2024 | 0.036 | 0.00264 | 7.91% | 0.03288 | 0.03618 | 0.03288 | 26,675.00 |
| 28 Mar 2024 | 0.03336 | -0.00053 | -1.56% | 0.03338 | 0.03341 | 0.03236 | 83,772.00 |
| 27 Mar 2024 | 0.03389 | 0.00101 | 3.07% | 0.03288 | 0.03389 | 0.03288 | 69,901.00 |
| 26 Mar 2024 | 0.03288 | 0.00066 | 2.05% | 0.03046 | 0.03344 | 0.03046 | 164,522.00 |
| 25 Mar 2024 | 0.03222 | 0.00123 | 3.97% | 0.03115 | 0.03259 | 0.0308 | 758,657.00 |
| 24 Mar 2024 | 0.03099 | 0.00053 | 1.74% | 0.03046 | 0.03105 | 0.03027 | 168,360.00 |
| 23 Mar 2024 | 0.03046 | 0.0004 | 1.33% | 0.03011 | 0.03046 | 0.02997 | 574,130.00 |
| 22 Mar 2024 | 0.03006 | -0.00037 | -1.22% | 0.03027 | 0.03036 | 0.02995 | 1,998,146.00 |
| 21 Mar 2024 | 0.03043 | 0.00008 | 0.26% | 0.03037 | 0.03048 | 0.03021 | 429,499.00 |
| 20 Mar 2024 | 0.03035 | 0.00032 | 1.07% | 0.03014 | 0.03037 | 0.02962 | 1,857,614.00 |
| 19 Mar 2024 | 0.03003 | -0.00071 | -2.31% | 0.03061 | 0.03069 | 0.02966 | 1,548,611.00 |
| 18 Mar 2024 | 0.03074 | -0.00062 | -1.98% | 0.03135 | 0.0314 | 0.03048 | 2,789,874.00 |
| 17 Mar 2024 | 0.03136 | 0.00036 | 1.16% | 0.03106 | 0.03158 | 0.03076 | 1,643,108.00 |
| 16 Mar 2024 | 0.031 | -0.00024 | -0.77% | 0.03124 | 0.03159 | 0.03087 | 1,709,750.00 |
| 15 Mar 2024 | 0.03124 | 0.00 | 0.00% | 0.03113 | 0.03139 | 0.03062 | 3,013,840.00 |
| 14 Mar 2024 | 0.03124 | 0.00055 | 1.79% | 0.03074 | 0.03164 | 0.03067 | 1,340,914.00 |
| 13 Mar 2024 | 0.03069 | 0.00006 | 0.20% | 0.03069 | 0.03108 | 0.03024 | 194,303.00 |
| 12 Mar 2024 | 0.03063 | 0.0001 | 0.33% | 0.03045 | 0.03104 | 0.03032 | 226,880.00 |
| 11 Mar 2024 | 0.03053 | -0.00021 | -0.68% | 0.03049 | 0.03075 | 0.03023 | 1,550,664.00 |
| 10 Mar 2024 | 0.03074 | 0.00094 | 3.15% | 0.03033 | 0.03104 | 0.03032 | 86,014.00 |
| 09 Mar 2024 | 0.0298 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 0.0298 | 0.00 | 0.00% | 0.02977 | 0.02982 | 0.02977 | 13,289.00 |
| 07 Mar 2024 | 0.0298 | 0.00017 | 0.57% | 0.02977 | 0.02992 | 0.02956 | 109,333.00 |
| 06 Mar 2024 | 0.02963 | -0.00072 | -2.37% | 0.0307 | 0.03232 | 0.02963 | 54,889.00 |
| 05 Mar 2024 | 0.03035 | 0.00048 | 1.61% | 0.02998 | 0.03035 | 0.02928 | 268,136.00 |
| 04 Mar 2024 | 0.02987 | 0.00534 | 21.77% | 0.02454 | 0.02987 | 0.02441 | 2,190,957.00 |
| 03 Mar 2024 | 0.02453 | 0.00106 | 4.52% | 0.02347 | 0.02453 | 0.02332 | 1,638,627.00 |
| 02 Mar 2024 | 0.02347 | 0.00059 | 2.58% | 0.0229 | 0.02353 | 0.02287 | 1,675,191.00 |
| 01 Mar 2024 | 0.02288 | 0.00021 | 0.93% | 0.02263 | 0.02295 | 0.02196 | 1,745,423.00 |
| 29 Feb 2024 | 0.02267 | 0.00117 | 5.44% | 0.02166 | 0.02342 | 0.02164 | 1,574,447.00 |
| 28 Feb 2024 | 0.0215 | 0.00057 | 2.72% | 0.02093 | 0.0215 | 0.02088 | 1,354,409.00 |
| 27 Feb 2024 | 0.02093 | -0.00014 | -0.66% | 0.02102 | 0.0213 | 0.02059 | 1,952,206.00 |
| 26 Feb 2024 | 0.02107 | -0.0008 | -3.66% | 0.02188 | 0.02188 | 0.02098 | 2,506,417.00 |
| 25 Feb 2024 | 0.02187 | 0.00002 | 0.09% | 0.02185 | 0.02188 | 0.02185 | 36,457.00 |
| 24 Feb 2024 | 0.02185 | 0.00024 | 1.11% | 0.02164 | 0.02185 | 0.02158 | 105,648.00 |
| 23 Feb 2024 | 0.02161 | -0.00054 | -2.44% | 0.0222 | 0.02221 | 0.02156 | 129,288.00 |
