Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZLKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00000600 | 0.00000015 | 2.56% | 0.00000580 | 0.00000623 | 0.00000579 | 438,898.00 |
| 01 Jun 2024 | 0.00000585 | -0.00000019 | -3.15% | 0.00000604 | 0.00000610 | 0.00000580 | 325,796.00 |
| 31 May 2024 | 0.00000604 | 0.00000002 | 0.33% | 0.00000597 | 0.00000606 | 0.00000575 | 428,872.00 |
| 30 May 2024 | 0.00000602 | -0.00000019 | -3.06% | 0.00000619 | 0.00000697 | 0.00000594 | 409,588.00 |
| 29 May 2024 | 0.00000621 | 0.00000018 | 2.99% | 0.00000602 | 0.00000627 | 0.00000596 | 306,484.00 |
| 28 May 2024 | 0.00000603 | 0.00000011 | 1.86% | 0.00000592 | 0.00000613 | 0.00000589 | 373,241.00 |
| 27 May 2024 | 0.00000592 | 0.00000032 | 5.71% | 0.00000560 | 0.00000615 | 0.00000558 | 623,137.00 |
| 26 May 2024 | 0.00000560 | -0.00000003 | -0.53% | 0.00000563 | 0.00000568 | 0.00000557 | 370,214.00 |
| 25 May 2024 | 0.00000563 | -0.00000005 | -0.88% | 0.00000568 | 0.00000598 | 0.00000557 | 433,437.00 |
| 24 May 2024 | 0.00000568 | -0.00000007 | -1.22% | 0.00000587 | 0.00000589 | 0.00000553 | 409,624.00 |
| 23 May 2024 | 0.00000575 | -0.00000018 | -3.04% | 0.00000593 | 0.00000607 | 0.00000556 | 359,021.00 |
| 22 May 2024 | 0.00000593 | 0.00000013 | 2.24% | 0.00000583 | 0.00000602 | 0.00000578 | 476,890.00 |
| 21 May 2024 | 0.00000580 | -0.00000021 | -3.49% | 0.00000601 | 0.00000607 | 0.00000575 | 459,839.00 |
| 20 May 2024 | 0.00000601 | -0.00000059 | -8.94% | 0.00000661 | 0.00000690 | 0.00000592 | 537,856.00 |
| 19 May 2024 | 0.00000660 | 0.00000026 | 4.10% | 0.00000634 | 0.00000693 | 0.00000629 | 455,634.00 |
| 18 May 2024 | 0.00000634 | -0.00000033 | -4.95% | 0.00000667 | 0.00000700 | 0.00000594 | 294,525.00 |
| 17 May 2024 | 0.00000667 | -0.00000071 | -9.62% | 0.00000738 | 0.000011 | 0.00000656 | 168,352.00 |
| 16 May 2024 | 0.00000738 | -0.00000011 | -1.47% | 0.00000749 | 0.00000763 | 0.00000735 | 365,574.00 |
| 15 May 2024 | 0.00000749 | 0.00000049 | 7.00% | 0.00000700 | 0.00000750 | 0.00000684 | 263,906.00 |
| 14 May 2024 | 0.00000700 | -0.00000025 | -3.45% | 0.00000725 | 0.00000760 | 0.00000678 | 251,700.00 |
| 13 May 2024 | 0.00000725 | 0.00000023 | 3.28% | 0.00000729 | 0.00000775 | 0.00000657 | 557,184.00 |
| 12 May 2024 | 0.00000702 | -0.00000007 | -0.99% | 0.00000709 | 0.00000713 | 0.00000683 | 441,300.00 |
| 11 May 2024 | 0.00000709 | 0.00000003 | 0.42% | 0.00000706 | 0.00000713 | 0.00000699 | 453,130.00 |
| 10 May 2024 | 0.00000706 | -0.00000057 | -7.47% | 0.00000763 | 0.00000766 | 0.00000699 | 303,324.00 |
| 09 May 2024 | 0.00000763 | 0.00000032 | 4.38% | 0.00000731 | 0.00000769 | 0.00000708 | 300,712.00 |
| 08 May 2024 | 0.00000731 | 0.00000005 | 0.69% | 0.00000726 | 0.00000742 | 0.00000717 | 344,420.00 |
| 07 May 2024 | 0.00000726 | 0.00000001 | 0.14% | 0.00000725 | 0.00000745 | 0.00000700 | 317,895.00 |
| 06 May 2024 | 0.00000725 | 0.00000054 | 8.05% | 0.00000672 | 0.00000733 | 0.00000665 | 537,357.00 |
| 05 May 2024 | 0.00000671 | -0.00000060 | -8.21% | 0.00000731 | 0.00000731 | 0.00000668 | 362,698.00 |
| 04 May 2024 | 0.00000731 | -0.00000026 | -3.43% | 0.00000757 | 0.00000757 | 0.00000680 | 226,874.00 |
| 03 May 2024 | 0.00000757 | 0.00000058 | 8.30% | 0.00000699 | 0.00000813 | 0.00000686 | 175,668.00 |
| 02 May 2024 | 0.00000699 | 0.00000019 | 2.79% | 0.00000680 | 0.00000699 | 0.00000668 | 438,472.00 |
| 01 May 2024 | 0.00000680 | 0.00000005 | 0.74% | 0.00000675 | 0.00000710 | 0.00000666 | 404,389.00 |
| 30 Abr 2024 | 0.00000675 | 0.00000020 | 3.05% | 0.00000656 | 0.00000687 | 0.00000592 | 303,151.00 |
| 29 Abr 2024 | 0.00000655 | 0.00000008 | 1.24% | 0.00000729 | 0.00000759 | 0.00000645 | 714,496.00 |
| 28 Abr 2024 | 0.00000647 | 0.00000015 | 2.37% | 0.00000633 | 0.00000655 | 0.00000617 | 399,506.00 |
| 27 Abr 2024 | 0.00000632 | -0.00000038 | -5.67% | 0.00000670 | 0.00000685 | 0.00000629 | 424,733.00 |
| 26 Abr 2024 | 0.00000670 | -0.00000012 | -1.76% | 0.00000682 | 0.00000682 | 0.00000653 | 449,364.00 |
| 25 Abr 2024 | 0.00000682 | -0.00000006 | -0.87% | 0.00000688 | 0.00000698 | 0.00000659 | 265,904.00 |
| 24 Abr 2024 | 0.00000688 | -0.00000004 | -0.58% | 0.00000692 | 0.00000693 | 0.00000662 | 230,466.00 |
| 23 Abr 2024 | 0.00000692 | 0.00000001 | 0.14% | 0.00000693 | 0.00000705 | 0.00000671 | 293,033.00 |
| 22 Abr 2024 | 0.00000691 | 0.00000001 | 0.14% | 0.00000729 | 0.00000759 | 0.00000664 | 597,639.00 |
| 21 Abr 2024 | 0.00000690 | -0.00000035 | -4.83% | 0.00000725 | 0.00000732 | 0.00000673 | 367,147.00 |
| 20 Abr 2024 | 0.00000725 | 0.00000032 | 4.62% | 0.00000693 | 0.00000732 | 0.00000683 | 339,976.00 |
| 19 Abr 2024 | 0.00000693 | 0.00000022 | 3.28% | 0.00000671 | 0.00000742 | 0.00000663 | 301,072.00 |
| 18 Abr 2024 | 0.00000671 | 0.00000007 | 1.05% | 0.00000664 | 0.00000682 | 0.00000647 | 400,298.00 |
| 17 Abr 2024 | 0.00000664 | 0.00000010 | 1.53% | 0.00000654 | 0.00000714 | 0.00000644 | 315,988.00 |
| 16 Abr 2024 | 0.00000654 | -0.00000038 | -5.49% | 0.00000692 | 0.00000702 | 0.00000642 | 189,987.00 |
| 15 Abr 2024 | 0.00000692 | 0.00000049 | 7.62% | 0.00000638 | 0.00000709 | 0.00000635 | 515,432.00 |
| 14 Abr 2024 | 0.00000643 | -0.00000020 | -3.02% | 0.00000663 | 0.00000692 | 0.00000597 | 206,693.00 |
| 13 Abr 2024 | 0.00000663 | 0.00000100 | 17.83% | 0.00000561 | 0.00000695 | 0.00000561 | 95,609.00 |
| 12 Abr 2024 | 0.00000561 | -0.00000049 | -8.03% | 0.00000610 | 0.00000701 | 0.00000561 | 150,979.00 |
| 11 Abr 2024 | 0.00000610 | -0.00000056 | -8.41% | 0.00000661 | 0.00000665 | 0.00000601 | 153,367.00 |
| 10 Abr 2024 | 0.00000666 | -0.00000100 | -12.95% | 0.00000771 | 0.00000798 | 0.00000641 | 142,313.00 |
| 09 Abr 2024 | 0.00000772 | 0.00000046 | 6.34% | 0.00000728 | 0.00000788 | 0.00000723 | 110,693.00 |
| 08 Abr 2024 | 0.00000726 | 0.00000009 | 1.26% | 0.00000747 | 0.00000760 | 0.00000722 | 496,480.00 |
| 07 Abr 2024 | 0.00000717 | 0.00000022 | 3.17% | 0.00000695 | 0.00000742 | 0.00000687 | 160,287.00 |
| 06 Abr 2024 | 0.00000695 | 0.00000044 | 6.76% | 0.00000651 | 0.00000780 | 0.00000634 | 192,829.00 |
| 05 Abr 2024 | 0.00000651 | 0.00000024 | 3.83% | 0.00000621 | 0.00000664 | 0.00000621 | 235,866.00 |
| 04 Abr 2024 | 0.00000627 | 0.00000024 | 3.98% | 0.00000603 | 0.00000640 | 0.00000570 | 166,064.00 |
| 03 Abr 2024 | 0.00000603 | -0.00000054 | -8.22% | 0.00000657 | 0.00000697 | 0.00000597 | 136,183.00 |
| 02 Abr 2024 | 0.00000657 | 0.00000082 | 14.26% | 0.00000575 | 0.00000753 | 0.00000551 | 170,038.00 |
| 01 Abr 2024 | 0.00000575 | -0.00000044 | -7.11% | 0.00000618 | 0.00000645 | 0.00000573 | 448,711.00 |
| 31 Mar 2024 | 0.00000619 | 0.00000008 | 1.31% | 0.00000611 | 0.00000677 | 0.00000579 | 185,817.00 |
| 30 Mar 2024 | 0.00000611 | 0.00000035 | 6.08% | 0.00000576 | 0.00000699 | 0.00000527 | 266,858.00 |
| 29 Mar 2024 | 0.00000576 | -0.00000021 | -3.52% | 0.00000597 | 0.00000621 | 0.00000563 | 336,524.00 |
| 28 Mar 2024 | 0.00000597 | -0.00000100 | -14.18% | 0.00000705 | 0.00000710 | 0.00000483 | 493,243.00 |
| 27 Mar 2024 | 0.00000705 | 0.00000039 | 5.86% | 0.00000666 | 0.00000742 | 0.00000646 | 318,260.00 |
| 26 Mar 2024 | 0.00000666 | -0.00000100 | -13.00% | 0.00000769 | 0.00000795 | 0.00000655 | 374,160.00 |
| 25 Mar 2024 | 0.00000769 | 0.00000037 | 5.05% | 0.00000722 | 0.00000789 | 0.00000676 | 723,860.00 |
| 24 Mar 2024 | 0.00000732 | 0.00000036 | 5.17% | 0.00000696 | 0.00000743 | 0.00000678 | 499,807.00 |
| 23 Mar 2024 | 0.00000696 | -0.00000024 | -3.33% | 0.00000720 | 0.00000740 | 0.00000670 | 472,618.00 |
| 22 Mar 2024 | 0.00000720 | -0.00000009 | -1.23% | 0.00000729 | 0.00000761 | 0.00000672 | 436,366.00 |
| 21 Mar 2024 | 0.00000729 | 0.00 | 0.00% | 0.00000729 | 0.00000797 | 0.00000692 | 406,437.00 |
| 20 Mar 2024 | 0.00000729 | 0.00000014 | 1.96% | 0.00000715 | 0.00000969 | 0.00000694 | 439,474.00 |
| 19 Mar 2024 | 0.00000715 | 0.00000006 | 0.85% | 0.00000706 | 0.00000760 | 0.00000671 | 547,351.00 |
| 18 Mar 2024 | 0.00000709 | 0.00000003 | 0.42% | 0.00000701 | 0.00000757 | 0.00000694 | 684,803.00 |
| 17 Mar 2024 | 0.00000706 | -0.00000075 | -9.60% | 0.00000787 | 0.00000789 | 0.00000672 | 541,076.00 |
| 16 Mar 2024 | 0.00000781 | -0.00000008 | -1.01% | 0.00000782 | 0.00000828 | 0.00000755 | 492,975.00 |
| 15 Mar 2024 | 0.00000789 | -0.00000009 | -1.13% | 0.00000798 | 0.00000853 | 0.00000738 | 519,240.00 |
| 14 Mar 2024 | 0.00000798 | -0.00000100 | -10.70% | 0.00000922 | 0.00000942 | 0.00000738 | 431,405.00 |
| 13 Mar 2024 | 0.00000935 | 0.00000047 | 5.29% | 0.00000888 | 0.00000968 | 0.00000861 | 308,195.00 |
| 12 Mar 2024 | 0.00000888 | 0.00000040 | 4.72% | 0.00000848 | 0.00000909 | 0.00000812 | 363,961.00 |
| 11 Mar 2024 | 0.00000848 | -0.00000010 | -1.17% | 0.00000856 | 0.00000968 | 0.00000792 | 346,893.00 |
| 10 Mar 2024 | 0.00000858 | -0.00000032 | -3.60% | 0.00000890 | 0.00000934 | 0.00000838 | 368,769.00 |
| 09 Mar 2024 | 0.00000890 | -0.00000002 | -0.22% | 0.00000892 | 0.00000931 | 0.00000875 | 380,674.00 |
| 08 Mar 2024 | 0.00000892 | -0.00000009 | -1.00% | 0.00000901 | 0.00000925 | 0.00000850 | 446,256.00 |
| 07 Mar 2024 | 0.00000901 | -0.00000087 | -8.81% | 0.00000988 | 0.00001 | 0.00000860 | 371,414.00 |
| 06 Mar 2024 | 0.00000988 | 0.00000081 | 8.93% | 0.00000907 | 0.00001 | 0.00000885 | 348,713.00 |
| 05 Mar 2024 | 0.00000907 | -0.00000085 | -8.57% | 0.00000992 | 0.000011 | 0.00000895 | 343,467.00 |
