ZKSUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.03568 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Jun 2024 | 0.03568 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 May 2024 | 0.03568 | 0.00 | 0.00% | 0.03568 | 0.03568 | 0.03568 | 0.00 |
30 May 2024 | 0.03568 | -0.00285 | -7.40% | 0.038632 | 0.038632 | 0.024408 | 182.00 |
29 May 2024 | 0.03853 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 May 2024 | 0.03853 | -0.03207 | -45.42% | 0.03853 | 0.03853 | 0.03853 | 0.00 |
27 May 2024 | 0.0706 | 0.031974 | 82.78% | 0.03853 | 0.03853 | 0.03853 | 383,121.00 |
26 May 2024 | 0.038626 | -0.007004 | -15.35% | 0.038626 | 0.038626 | 0.038055 | 55.00 |
25 May 2024 | 0.04563 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 May 2024 | 0.04563 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 May 2024 | 0.04563 | -0.02497 | -35.37% | 0.04563 | 0.04563 | 0.04563 | 0.00 |
22 May 2024 | 0.0706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 15.00 |
21 May 2024 | 0.0706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 May 2024 | 0.0706 | 0.018992 | 36.80% | 0.03981 | 0.03981 | 0.039 | 383,121.00 |
19 May 2024 | 0.051608 | 0.003634 | 7.57% | 0.051608 | 0.051608 | 0.051608 | 15.00 |
18 May 2024 | 0.047974 | 0.00 | 0.00% | 0.047974 | 0.047974 | 0.047974 | 0.00 |
17 May 2024 | 0.047974 | 0.002164 | 4.72% | 0.039676 | 0.047974 | 0.039676 | 46.00 |
16 May 2024 | 0.04581 | 0.00 | 0.00% | 0.04581 | 0.04581 | 0.04581 | 0.00 |
15 May 2024 | 0.04581 | -0.02479 | -35.11% | 0.04581 | 0.04581 | 0.04581 | 12.00 |
14 May 2024 | 0.0706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 May 2024 | 0.0706 | 0.029858 | 73.29% | 0.00000000 | 0.00000000 | 0.00000000 | 383,121.00 |
12 May 2024 | 0.040742 | -0.010065 | -19.81% | 0.042825 | 0.042825 | 0.040742 | 43.00 |
11 May 2024 | 0.050807 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 May 2024 | 0.050807 | 0.00 | 0.00% | 0.050807 | 0.050807 | 0.050807 | 0.00 |
09 May 2024 | 0.050807 | 0.000758 | 1.51% | 0.050049 | 0.050807 | 0.050049 | 13.00 |
08 May 2024 | 0.050049 | 0.013005 | 35.11% | 0.037044 | 0.050049 | 0.037044 | 18.00 |
07 May 2024 | 0.037044 | -0.033556 | -47.53% | 0.037044 | 0.037044 | 0.037044 | 37.00 |
06 May 2024 | 0.0706 | 0.021406 | 43.51% | 0.03981 | 0.03981 | 0.039 | 383,121.00 |
05 May 2024 | 0.049194 | 0.001768 | 3.73% | 0.038013 | 0.069571 | 0.038013 | 217.00 |
04 May 2024 | 0.047426 | 0.00 | 0.00% | 0.047426 | 0.047426 | 0.047426 | 86.00 |
03 May 2024 | 0.047426 | 0.014922 | 45.91% | 0.047426 | 0.047426 | 0.047426 | 28.00 |
02 May 2024 | 0.032504 | 0.00 | 0.00% | 0.032504 | 0.032504 | 0.032504 | 0.00 |
01 May 2024 | 0.032504 | -0.013005 | -28.58% | 0.040065 | 0.044111 | 0.02001 | 686.00 |
30 Abr 2024 | 0.045509 | -0.002606 | -5.42% | 0.048115 | 0.048115 | 0.045509 | 12.00 |
29 Abr 2024 | 0.048115 | -0.0156 | -24.48% | 0.063654 | 0.063654 | 0.02389 | 383,511.00 |
28 Abr 2024 | 0.063715 | 0.030183 | 90.01% | 0.033532 | 0.063715 | 0.031289 | 327.00 |
27 Abr 2024 | 0.033532 | 0.00272 | 8.83% | 0.033532 | 0.033532 | 0.033532 | 34.00 |
26 Abr 2024 | 0.030812 | 0.00 | 0.00% | 0.030812 | 0.030812 | 0.030812 | 0.00 |
25 Abr 2024 | 0.030812 | 0.002132 | 7.43% | 0.02868 | 0.030812 | 0.015464 | 270.00 |
24 Abr 2024 | 0.02868 | -0.010278 | -26.38% | 0.021314 | 0.02868 | 0.02085 | 175.00 |
23 Abr 2024 | 0.038958 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 Abr 2024 | 0.038958 | 0.032521 | 505.22% | 0.00000000 | 0.00000000 | 0.00000000 | 383,121.00 |
21 Abr 2024 | 0.006437 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Abr 2024 | 0.006437 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Abr 2024 | 0.006437 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Abr 2024 | 0.006437 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Abr 2024 | 0.006437 | 0.00 | 0.00% | 0.006437 | 0.006437 | 0.006437 | 0.00 |
16 Abr 2024 | 0.006437 | -0.032521 | -83.48% | 0.006437 | 0.006437 | 0.006437 | 162.00 |
15 Abr 2024 | 0.038958 | 0.011619 | 42.50% | 0.03981 | 0.03981 | 0.039 | 383,121.00 |
14 Abr 2024 | 0.027339 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Abr 2024 | 0.027339 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Abr 2024 | 0.027339 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Abr 2024 | 0.027339 | 0.00 | 0.00% | 0.027339 | 0.027339 | 0.027339 | 0.00 |
10 Abr 2024 | 0.027339 | -0.043261 | -61.28% | 0.019436 | 0.027339 | 0.019436 | 56.00 |
09 Abr 2024 | 0.0706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Abr 2024 | 0.0706 | 0.035805 | 102.90% | 0.03981 | 0.03981 | 0.039 | 383,121.00 |
07 Abr 2024 | 0.034795 | 0.002105 | 6.44% | 0.03269 | 0.034795 | 0.028076 | 43.00 |
06 Abr 2024 | 0.03269 | 0.000865 | 2.72% | 0.03269 | 0.03269 | 0.03269 | 49.00 |
05 Abr 2024 | 0.031825 | 0.00 | 0.00% | 0.031825 | 0.031825 | 0.031825 | 0.00 |
04 Abr 2024 | 0.031825 | -0.001176 | -3.56% | 0.033001 | 0.033001 | 0.031825 | 54.00 |
03 Abr 2024 | 0.033001 | -0.002408 | -6.80% | 0.033001 | 0.033001 | 0.033001 | 64.00 |
02 Abr 2024 | 0.035409 | 0.00 | 0.00% | 0.035409 | 0.035409 | 0.035409 | 0.00 |
01 Abr 2024 | 0.035409 | 0.003549 | 11.14% | 0.033073 | 0.067796 | 0.033073 | 383,437.00 |
31 Mar 2024 | 0.03186 | 0.015398 | 93.54% | 0.056846 | 0.248805 | 0.03186 | 672.00 |
30 Mar 2024 | 0.016462 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Mar 2024 | 0.016462 | 0.00 | 0.00% | 0.016462 | 0.016462 | 0.016462 | 0.00 |
28 Mar 2024 | 0.016462 | -0.01582 | -49.01% | 0.016462 | 0.016462 | 0.016462 | 143.00 |
27 Mar 2024 | 0.032282 | 0.00 | 0.00% | 0.032282 | 0.032282 | 0.032282 | 0.00 |
26 Mar 2024 | 0.032282 | 0.00762 | 30.90% | 0.024662 | 0.032282 | 0.024662 | 120.00 |
25 Mar 2024 | 0.024662 | -0.021452 | -46.52% | 0.039044 | 0.039044 | 0.024662 | 383,273.00 |
24 Mar 2024 | 0.046114 | 0.037863 | 458.89% | 0.046114 | 0.046114 | 0.029698 | 87.00 |
23 Mar 2024 | 0.008251 | 0.00 | 0.00% | 0.008251 | 0.008251 | 0.008251 | 0.00 |
22 Mar 2024 | 0.008251 | -0.023509 | -74.02% | 0.03176 | 0.03176 | 0.008251 | 232.00 |
21 Mar 2024 | 0.03176 | -0.023075 | -42.08% | 0.054835 | 0.054835 | 0.03176 | 61.00 |
20 Mar 2024 | 0.054835 | -0.015765 | -22.33% | 0.054835 | 0.054835 | 0.054835 | 141.00 |
19 Mar 2024 | 0.0706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Mar 2024 | 0.0706 | 0.029766 | 72.90% | 0.03981 | 0.03981 | 0.039 | 382,653.00 |
17 Mar 2024 | 0.040834 | 0.00259 | 6.77% | 0.040834 | 0.040834 | 0.024994 | 148.00 |
16 Mar 2024 | 0.038244 | 0.005333 | 16.20% | 0.032911 | 0.038244 | 0.032911 | 54.00 |
15 Mar 2024 | 0.032911 | -0.124999 | -79.16% | 0.056682 | 0.056682 | 0.032911 | 383,538.00 |
14 Mar 2024 | 0.15791 | 0.00 | 0.00% | 0.067125 | 0.15791 | 0.067125 | 215.00 |
13 Mar 2024 | 0.15791 | 0.139622 | 763.46% | 0.08876 | 0.15791 | 0.08876 | 278.00 |
12 Mar 2024 | 0.018288 | 0.00 | 0.00% | 0.018288 | 0.018288 | 0.018288 | 0.00 |
11 Mar 2024 | 0.018288 | -0.001835 | -9.12% | 0.021566 | 0.022727 | 0.018288 | 383,772.00 |
10 Mar 2024 | 0.020123 | -0.004136 | -17.05% | 0.023553 | 0.023553 | 0.019929 | 1,657.00 |
09 Mar 2024 | 0.024259 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 108.00 |
08 Mar 2024 | 0.024259 | 0.00 | 0.00% | 0.024259 | 0.024259 | 0.024259 | 0.00 |
07 Mar 2024 | 0.024259 | -0.011852 | -32.82% | 0.04768 | 0.049398 | 0.020455 | 381.00 |
06 Mar 2024 | 0.036111 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Mar 2024 | 0.036111 | -0.034489 | -48.85% | 0.036111 | 0.036111 | 0.036111 | 0.00 |