Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZLKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.022679 | 0.000372 | 1.67% | 0.022116 | 0.023145 | 0.022016 | 438,898.00 |
| 01 Jun 2024 | 0.022307 | -0.000423 | -1.86% | 0.022731 | 0.022823 | 0.022011 | 325,796.00 |
| 31 May 2024 | 0.02273 | 0.000177 | 0.79% | 0.022357 | 0.022826 | 0.021852 | 428,872.00 |
| 30 May 2024 | 0.022553 | -0.000829 | -3.55% | 0.023316 | 0.025601 | 0.022316 | 409,588.00 |
| 29 May 2024 | 0.023382 | 0.000201 | 0.87% | 0.023118 | 0.02362 | 0.022903 | 306,484.00 |
| 28 May 2024 | 0.023181 | 0.000129 | 0.56% | 0.022999 | 0.023623 | 0.022613 | 373,241.00 |
| 27 May 2024 | 0.023053 | 0.001634 | 7.63% | 0.022046 | 0.023995 | 0.021644 | 623,137.00 |
| 26 May 2024 | 0.021419 | 0.000321 | 1.52% | 0.021113 | 0.021689 | 0.020948 | 370,214.00 |
| 25 May 2024 | 0.021098 | -0.000085 | -0.40% | 0.021142 | 0.022164 | 0.020817 | 433,437.00 |
| 24 May 2024 | 0.021183 | -0.000428 | -1.98% | 0.022132 | 0.022527 | 0.020782 | 409,624.00 |
| 23 May 2024 | 0.02161 | -0.00058 | -2.61% | 0.022163 | 0.022704 | 0.020599 | 359,021.00 |
| 22 May 2024 | 0.02219 | 0.000195 | 0.89% | 0.022092 | 0.022637 | 0.021746 | 476,890.00 |
| 21 May 2024 | 0.021995 | -0.00000500 | -0.02% | 0.022046 | 0.022631 | 0.021644 | 459,839.00 |
| 20 May 2024 | 0.022 | 0.001748 | 8.63% | 0.021748 | 0.022525 | 0.020002 | 537,856.00 |
| 19 May 2024 | 0.020252 | 0.000444 | 2.24% | 0.019798 | 0.021142 | 0.019659 | 455,634.00 |
| 18 May 2024 | 0.019808 | -0.000796 | -3.86% | 0.020616 | 0.021565 | 0.018751 | 294,525.00 |
| 17 May 2024 | 0.020603 | -0.001117 | -5.14% | 0.021714 | 0.033242 | 0.020603 | 168,352.00 |
| 16 May 2024 | 0.021721 | -0.00103 | -4.53% | 0.022745 | 0.022775 | 0.021578 | 365,574.00 |
| 15 May 2024 | 0.022751 | 0.002573 | 12.75% | 0.0202 | 0.022777 | 0.019866 | 263,906.00 |
| 14 May 2024 | 0.020178 | -0.0012 | -5.61% | 0.021364 | 0.021835 | 0.01967 | 251,700.00 |
| 13 May 2024 | 0.021377 | 0.000811 | 3.94% | 0.021748 | 0.022265 | 0.0195 | 557,184.00 |
| 12 May 2024 | 0.020566 | -0.000062 | -0.30% | 0.020653 | 0.02091 | 0.020425 | 441,300.00 |
| 11 May 2024 | 0.020628 | 0.000081 | 0.39% | 0.020571 | 0.020853 | 0.020443 | 453,130.00 |
| 10 May 2024 | 0.020548 | -0.002608 | -11.26% | 0.023117 | 0.023241 | 0.020303 | 303,324.00 |
| 09 May 2024 | 0.023156 | 0.001425 | 6.56% | 0.021748 | 0.023357 | 0.02104 | 300,712.00 |
| 08 May 2024 | 0.021731 | -0.000181 | -0.83% | 0.02187 | 0.022047 | 0.021489 | 344,420.00 |
| 07 May 2024 | 0.021912 | -0.000336 | -1.51% | 0.022246 | 0.022664 | 0.021564 | 317,895.00 |
| 06 May 2024 | 0.022248 | 0.001208 | 5.74% | 0.021171 | 0.02334 | 0.020804 | 537,357.00 |
| 05 May 2024 | 0.02104 | -0.001744 | -7.65% | 0.022778 | 0.02281 | 0.020877 | 362,698.00 |
| 04 May 2024 | 0.022784 | -0.000723 | -3.08% | 0.02348 | 0.023544 | 0.022056 | 226,874.00 |
| 03 May 2024 | 0.023507 | 0.002611 | 12.50% | 0.020896 | 0.024282 | 0.020735 | 175,668.00 |
| 02 May 2024 | 0.020896 | 0.000636 | 3.14% | 0.020237 | 0.020897 | 0.019808 | 438,472.00 |
| 01 May 2024 | 0.02026 | -0.000136 | -0.67% | 0.020326 | 0.020601 | 0.019579 | 404,389.00 |
| 30 Abr 2024 | 0.020396 | -0.000664 | -3.15% | 0.021048 | 0.021325 | 0.019251 | 303,151.00 |
| 29 Abr 2024 | 0.02106 | -0.000067 | -0.32% | 0.021171 | 0.023261 | 0.020804 | 714,496.00 |
| 28 Abr 2024 | 0.021127 | 0.000566 | 2.75% | 0.020595 | 0.021406 | 0.020451 | 399,506.00 |
| 27 Abr 2024 | 0.020562 | -0.000398 | -1.90% | 0.020982 | 0.02124 | 0.020243 | 424,733.00 |
| 26 Abr 2024 | 0.02096 | -0.000572 | -2.66% | 0.021519 | 0.021528 | 0.020732 | 449,364.00 |
| 25 Abr 2024 | 0.021533 | -0.000035 | -0.16% | 0.0216 | 0.021987 | 0.0207 | 265,904.00 |
| 24 Abr 2024 | 0.021568 | -0.000708 | -3.18% | 0.022299 | 0.022711 | 0.02089 | 230,466.00 |
| 23 Abr 2024 | 0.022276 | 0.000157 | 0.71% | 0.022174 | 0.022418 | 0.0216 | 293,033.00 |
| 22 Abr 2024 | 0.02212 | 0.0004 | 1.84% | 0.021171 | 0.023547 | 0.020804 | 597,639.00 |
| 21 Abr 2024 | 0.02172 | -0.00113 | -4.95% | 0.022835 | 0.023176 | 0.021383 | 367,147.00 |
| 20 Abr 2024 | 0.022849 | 0.001586 | 7.46% | 0.021171 | 0.023054 | 0.020804 | 339,976.00 |
| 19 Abr 2024 | 0.021264 | 0.000685 | 3.33% | 0.020544 | 0.022564 | 0.01986 | 301,072.00 |
| 18 Abr 2024 | 0.020579 | 0.000775 | 3.91% | 0.01985 | 0.02072 | 0.019639 | 400,298.00 |
| 17 Abr 2024 | 0.019804 | -0.000373 | -1.85% | 0.020163 | 0.020977 | 0.019533 | 315,988.00 |
| 16 Abr 2024 | 0.020177 | -0.001286 | -5.99% | 0.02143 | 0.021654 | 0.019972 | 189,987.00 |
| 15 Abr 2024 | 0.021464 | 0.001137 | 5.59% | 0.026922 | 0.027795 | 0.020897 | 515,432.00 |
| 14 Abr 2024 | 0.020327 | 0.000249 | 1.24% | 0.019943 | 0.020897 | 0.018259 | 206,693.00 |
| 13 Abr 2024 | 0.020078 | 0.001883 | 10.35% | 0.018112 | 0.021331 | 0.01807 | 95,609.00 |
| 12 Abr 2024 | 0.018196 | -0.003199 | -14.95% | 0.021373 | 0.024358 | 0.01809 | 150,979.00 |
| 11 Abr 2024 | 0.021394 | -0.002183 | -9.26% | 0.023373 | 0.023428 | 0.021041 | 153,367.00 |
| 10 Abr 2024 | 0.023577 | -0.003514 | -12.97% | 0.027027 | 0.028085 | 0.021985 | 142,313.00 |
| 09 Abr 2024 | 0.027091 | 0.000271 | 1.01% | 0.026922 | 0.027795 | 0.026432 | 110,693.00 |
| 08 Abr 2024 | 0.02682 | 0.002046 | 8.26% | 0.022561 | 0.027756 | 0.021317 | 496,480.00 |
| 07 Abr 2024 | 0.024774 | 0.001841 | 8.03% | 0.023315 | 0.025052 | 0.023092 | 160,287.00 |
| 06 Abr 2024 | 0.022933 | 0.001285 | 5.93% | 0.021574 | 0.023774 | 0.021136 | 181,428.00 |
| 05 Abr 2024 | 0.021648 | 0.000783 | 3.75% | 0.020683 | 0.022153 | 0.020381 | 235,866.00 |
| 04 Abr 2024 | 0.020865 | 0.000856 | 4.28% | 0.01993 | 0.021625 | 0.019031 | 166,064.00 |
| 03 Abr 2024 | 0.020009 | -0.001526 | -7.09% | 0.021593 | 0.022393 | 0.019948 | 136,183.00 |
| 02 Abr 2024 | 0.021535 | 0.001325 | 6.55% | 0.020161 | 0.023976 | 0.018509 | 170,038.00 |
| 01 Abr 2024 | 0.02021 | -0.002337 | -10.36% | 0.022561 | 0.025582 | 0.02019 | 448,711.00 |
| 31 Mar 2024 | 0.022547 | 0.001113 | 5.19% | 0.021435 | 0.023929 | 0.020562 | 185,817.00 |
| 30 Mar 2024 | 0.021434 | 0.001183 | 5.84% | 0.020225 | 0.02364 | 0.019076 | 266,858.00 |
| 29 Mar 2024 | 0.020251 | -0.001027 | -4.83% | 0.021266 | 0.021715 | 0.020145 | 336,524.00 |
| 28 Mar 2024 | 0.021278 | -0.003354 | -13.62% | 0.024676 | 0.024897 | 0.018502 | 493,243.00 |
| 27 Mar 2024 | 0.024632 | 0.000747 | 3.13% | 0.023892 | 0.026132 | 0.023834 | 318,260.00 |
| 26 Mar 2024 | 0.023886 | -0.003652 | -13.26% | 0.02755 | 0.02825 | 0.023881 | 374,160.00 |
| 25 Mar 2024 | 0.027538 | 0.00224 | 8.86% | 0.025485 | 0.028513 | 0.022467 | 723,860.00 |
| 24 Mar 2024 | 0.025297 | 0.001951 | 8.36% | 0.02329 | 0.025337 | 0.02282 | 499,807.00 |
| 23 Mar 2024 | 0.023346 | -0.000538 | -2.25% | 0.023969 | 0.024546 | 0.022755 | 472,618.00 |
| 22 Mar 2024 | 0.023885 | -0.001575 | -6.19% | 0.025485 | 0.02596 | 0.022467 | 436,366.00 |
| 21 Mar 2024 | 0.02546 | -0.000182 | -0.71% | 0.025567 | 0.026657 | 0.024163 | 406,437.00 |
| 20 Mar 2024 | 0.025641 | 0.002953 | 13.02% | 0.02259 | 0.025756 | 0.02231 | 439,474.00 |
| 19 Mar 2024 | 0.022688 | -0.002301 | -9.21% | 0.024841 | 0.02504 | 0.022061 | 547,351.00 |
| 18 Mar 2024 | 0.024989 | -0.000666 | -2.60% | 0.032261 | 0.032873 | 0.024777 | 684,803.00 |
| 17 Mar 2024 | 0.025655 | -0.001836 | -6.68% | 0.027932 | 0.028052 | 0.024573 | 541,076.00 |
| 16 Mar 2024 | 0.027491 | -0.002028 | -6.87% | 0.0293 | 0.030112 | 0.027162 | 492,975.00 |
| 15 Mar 2024 | 0.029519 | -0.001479 | -4.77% | 0.032261 | 0.032873 | 0.02721 | 519,240.00 |
| 14 Mar 2024 | 0.030998 | -0.006464 | -17.25% | 0.037422 | 0.037499 | 0.029234 | 431,405.00 |
| 13 Mar 2024 | 0.037462 | 0.002178 | 6.17% | 0.035315 | 0.038109 | 0.034693 | 308,195.00 |
| 12 Mar 2024 | 0.035284 | 0.000772 | 2.24% | 0.034544 | 0.036019 | 0.033053 | 363,961.00 |
| 11 Mar 2024 | 0.034512 | 0.001176 | 3.53% | 0.032261 | 0.038972 | 0.029163 | 346,893.00 |
| 10 Mar 2024 | 0.033336 | -0.001531 | -4.39% | 0.034807 | 0.036827 | 0.032875 | 368,769.00 |
| 09 Mar 2024 | 0.034867 | 0.000141 | 0.41% | 0.034718 | 0.036142 | 0.03441 | 380,674.00 |
| 08 Mar 2024 | 0.034726 | -0.000086 | -0.25% | 0.034911 | 0.035729 | 0.033173 | 446,256.00 |
| 07 Mar 2024 | 0.034812 | -0.002859 | -7.59% | 0.037776 | 0.038532 | 0.033093 | 371,414.00 |
| 06 Mar 2024 | 0.037671 | 0.005494 | 17.08% | 0.032288 | 0.038149 | 0.031792 | 348,713.00 |
| 05 Mar 2024 | 0.032176 | -0.00385 | -10.69% | 0.036047 | 0.04062 | 0.03152 | 343,467.00 |
