Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZPAYYUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.00891 | -0.00014 | -1.55% | 0.00905 | 0.00918 | 0.00857 | 126,945.00 |
| 13 Jun 2024 | 0.00905 | -0.00037 | -3.93% | 0.00942 | 0.00949 | 0.00881 | 311,314.00 |
| 12 Jun 2024 | 0.00942 | 0.00006 | 0.64% | 0.00936 | 0.00976 | 0.00933 | 179,584.00 |
| 11 Jun 2024 | 0.00936 | 0.00 | 0.00% | 0.00936 | 0.00961 | 0.00835 | 1,066,563.00 |
| 10 Jun 2024 | 0.00936 | -0.0005 | -5.07% | 0.00986 | 0.00993 | 0.00928 | 5,054,477.00 |
| 09 Jun 2024 | 0.00986 | 0.00035 | 3.68% | 0.00951 | 0.00986 | 0.00932 | 140,823.00 |
| 08 Jun 2024 | 0.00951 | -0.00057 | -5.65% | 0.01008 | 0.01013 | 0.00942 | 230,691.00 |
| 07 Jun 2024 | 0.01008 | -0.00045 | -4.27% | 0.01053 | 0.01115 | 0.00961 | 512,974.00 |
| 06 Jun 2024 | 0.01053 | 0.00018 | 1.74% | 0.01035 | 0.01068 | 0.0099 | 801,711.00 |
| 05 Jun 2024 | 0.01035 | -0.00075 | -6.76% | 0.00826 | 0.01118 | 0.00778 | 5,317,433.00 |
| 04 Jun 2024 | 0.0111 | 0.0003 | 2.78% | 0.0108 | 0.01118 | 0.01071 | 144,740.00 |
| 03 Jun 2024 | 0.0108 | 0.00018 | 1.69% | 0.01062 | 0.01103 | 0.01053 | 354,771.00 |
| 02 Jun 2024 | 0.01062 | -0.00042 | -3.80% | 0.01104 | 0.01123 | 0.00972 | 237,279.00 |
| 01 Jun 2024 | 0.01104 | -0.00082 | -6.91% | 0.01186 | 0.01206 | 0.01054 | 317,543.00 |
| 31 May 2024 | 0.01186 | 0.00043 | 3.76% | 0.01143 | 0.01205 | 0.01131 | 233,380.00 |
| 30 May 2024 | 0.01143 | -0.00014 | -1.21% | 0.01147 | 0.01175 | 0.01125 | 228,890.00 |
| 29 May 2024 | 0.01157 | -0.00071 | -5.78% | 0.01228 | 0.01251 | 0.01135 | 300,532.00 |
| 28 May 2024 | 0.01228 | 0.00005 | 0.41% | 0.01221 | 0.01314 | 0.012 | 455,558.00 |
| 27 May 2024 | 0.01223 | 0.00055 | 4.71% | 0.01167 | 0.0127 | 0.01131 | 5,359,471.00 |
| 26 May 2024 | 0.01168 | -0.00054 | -4.42% | 0.01222 | 0.01253 | 0.01149 | 263,096.00 |
| 25 May 2024 | 0.01222 | 0.00095 | 8.43% | 0.01127 | 0.01264 | 0.01127 | 782,476.00 |
| 24 May 2024 | 0.01127 | -0.0008 | -6.63% | 0.01207 | 0.0128 | 0.01087 | 886,527.00 |
| 23 May 2024 | 0.01207 | -0.00044 | -3.52% | 0.01251 | 0.01299 | 0.01143 | 1,049,177.00 |
| 22 May 2024 | 0.01251 | -0.00099 | -7.33% | 0.0135 | 0.01357 | 0.012 | 1,212,277.00 |
| 21 May 2024 | 0.0135 | -0.00004 | -0.30% | 0.01353 | 0.0144 | 0.01317 | 520,795.00 |
| 20 May 2024 | 0.01354 | 0.00088 | 6.95% | 0.0126 | 0.01378 | 0.01241 | 5,269,071.00 |
| 19 May 2024 | 0.01266 | -0.00062 | -4.67% | 0.01328 | 0.01402 | 0.012 | 1,804,764.00 |
| 18 May 2024 | 0.01328 | -0.00026 | -1.92% | 0.01354 | 0.01378 | 0.01328 | 97,058.00 |
| 17 May 2024 | 0.01354 | 0.00005 | 0.37% | 0.01349 | 0.01411 | 0.01332 | 502,226.00 |
| 16 May 2024 | 0.01349 | -0.00101 | -6.97% | 0.0145 | 0.0148 | 0.01334 | 856,868.00 |
| 15 May 2024 | 0.0145 | 0.00172 | 13.46% | 0.01278 | 0.015 | 0.01271 | 1,209,947.00 |
| 14 May 2024 | 0.01278 | -0.00002 | -0.16% | 0.01315 | 0.01333 | 0.01225 | 345,840.00 |
| 13 May 2024 | 0.0128 | -0.00049 | -3.69% | 0.00826 | 0.01352 | 0.00778 | 5,231,777.00 |
| 12 May 2024 | 0.01329 | -0.0006 | -4.32% | 0.01389 | 0.01404 | 0.0131 | 264,591.00 |
| 11 May 2024 | 0.01389 | -0.00005 | -0.36% | 0.01395 | 0.01452 | 0.0137 | 502,911.00 |
| 10 May 2024 | 0.01394 | -0.00146 | -9.48% | 0.0154 | 0.01568 | 0.01349 | 1,332,115.00 |
| 09 May 2024 | 0.0154 | 0.00092 | 6.35% | 0.01443 | 0.0157 | 0.0137 | 1,178,396.00 |
| 08 May 2024 | 0.01448 | 0.00042 | 2.99% | 0.01394 | 0.01448 | 0.013 | 591,016.00 |
| 07 May 2024 | 0.01406 | -0.00111 | -7.32% | 0.01517 | 0.0159 | 0.01371 | 3,454,839.00 |
| 06 May 2024 | 0.01517 | -0.0012 | -7.33% | 0.01637 | 0.01672 | 0.01508 | 5,203,586.00 |
| 05 May 2024 | 0.01637 | 0.00053 | 3.35% | 0.01584 | 0.01654 | 0.01553 | 193,461.00 |
| 04 May 2024 | 0.01584 | -0.00016 | -1.00% | 0.016 | 0.0165 | 0.01552 | 7,768,309.00 |
| 03 May 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.0169 | 0.01524 | 871,588.00 |
| 02 May 2024 | 0.016 | 0.00174 | 12.20% | 0.01426 | 0.0167 | 0.01364 | 1,076,302.00 |
| 01 May 2024 | 0.01426 | 0.00074 | 5.47% | 0.01379 | 0.0144 | 0.01222 | 732,982.00 |
| 30 Abr 2024 | 0.01352 | -0.00046 | -3.29% | 0.01403 | 0.01448 | 0.01277 | 736,797.00 |
| 29 Abr 2024 | 0.01398 | -0.00138 | -8.98% | 0.00826 | 0.0155 | 0.00778 | 5,881,223.00 |
| 28 Abr 2024 | 0.01536 | 0.00054 | 3.64% | 0.01483 | 0.01588 | 0.01483 | 382,954.00 |
| 27 Abr 2024 | 0.01482 | 0.00096 | 6.93% | 0.01379 | 0.0163 | 0.01342 | 7,843,640.00 |
| 26 Abr 2024 | 0.01386 | -0.00099 | -6.67% | 0.01466 | 0.01483 | 0.01385 | 3,813,514.00 |
| 25 Abr 2024 | 0.01485 | 0.00043 | 2.98% | 0.01423 | 0.01493 | 0.01308 | 10,794,257.00 |
| 24 Abr 2024 | 0.01442 | -0.00149 | -9.37% | 0.01591 | 0.01672 | 0.01414 | 5,349,888.00 |
| 23 Abr 2024 | 0.01591 | -0.00068 | -4.10% | 0.01659 | 0.0171 | 0.01557 | 5,974,565.00 |
| 22 Abr 2024 | 0.01659 | 0.00123 | 8.01% | 0.00826 | 0.01659 | 0.00778 | 7,401,838.00 |
| 21 Abr 2024 | 0.01536 | -0.00037 | -2.35% | 0.01573 | 0.01648 | 0.015 | 8,479,872.00 |
| 20 Abr 2024 | 0.01573 | 0.00106 | 7.23% | 0.01468 | 0.01635 | 0.01415 | 7,256,490.00 |
| 19 Abr 2024 | 0.01467 | 0.00016 | 1.10% | 0.01451 | 0.01534 | 0.01326 | 10,297,587.00 |
| 18 Abr 2024 | 0.01451 | 0.00003 | 0.21% | 0.01458 | 0.0154 | 0.01341 | 11,540,024.00 |
| 17 Abr 2024 | 0.01448 | 0.00113 | 8.46% | 0.01324 | 0.0147 | 0.01316 | 12,701,228.00 |
| 16 Abr 2024 | 0.01335 | 0.00062 | 4.87% | 0.01273 | 0.01423 | 0.01206 | 9,744,960.00 |
| 15 Abr 2024 | 0.01273 | -0.00057 | -4.29% | 0.0131 | 0.01469 | 0.01215 | 15,736,743.00 |
| 14 Abr 2024 | 0.0133 | 0.00187 | 16.36% | 0.01168 | 0.0133 | 0.01052 | 15,684,011.00 |
| 13 Abr 2024 | 0.01143 | -0.00188 | -14.12% | 0.0133 | 0.01363 | 0.00962 | 8,135,559.00 |
| 12 Abr 2024 | 0.01331 | -0.00129 | -8.84% | 0.0146 | 0.0158 | 0.01203 | 18,699,135.00 |
| 11 Abr 2024 | 0.0146 | -0.00037 | -2.47% | 0.01497 | 0.01544 | 0.01405 | 3,862,035.00 |
| 10 Abr 2024 | 0.01497 | -0.00038 | -2.48% | 0.01535 | 0.017 | 0.01435 | 8,473,884.00 |
| 09 Abr 2024 | 0.01535 | -0.00012 | -0.78% | 0.01546 | 0.01632 | 0.01427 | 13,155,906.00 |
| 08 Abr 2024 | 0.01547 | 0.00081 | 5.53% | 0.01479 | 0.01612 | 0.01465 | 13,817,081.00 |
| 07 Abr 2024 | 0.01466 | -0.00137 | -8.55% | 0.01603 | 0.01614 | 0.01435 | 15,375,689.00 |
| 06 Abr 2024 | 0.01603 | -0.00006 | -0.37% | 0.01616 | 0.01685 | 0.01527 | 16,138,746.00 |
| 05 Abr 2024 | 0.01609 | 0.00011 | 0.69% | 0.01596 | 0.0169 | 0.014 | 6,577,058.00 |
| 04 Abr 2024 | 0.01598 | 0.00004 | 0.25% | 0.01577 | 0.01741 | 0.01533 | 12,666,779.00 |
| 03 Abr 2024 | 0.01594 | 0.0004 | 2.57% | 0.01521 | 0.0185 | 0.01506 | 8,985,186.00 |
| 02 Abr 2024 | 0.01554 | -0.00188 | -10.79% | 0.01742 | 0.01763 | 0.01502 | 16,460,103.00 |
| 01 Abr 2024 | 0.01742 | -0.00163 | -8.56% | 0.01922 | 0.02047 | 0.017 | 10,222,707.00 |
| 31 Mar 2024 | 0.01905 | -0.00027 | -1.40% | 0.01949 | 0.0204 | 0.01853 | 13,111,161.00 |
| 30 Mar 2024 | 0.01932 | -0.00116 | -5.66% | 0.02056 | 0.02105 | 0.01824 | 15,397,970.00 |
| 29 Mar 2024 | 0.02048 | -0.00233 | -10.21% | 0.0227 | 0.02625 | 0.020 | 3,318,645.00 |
| 28 Mar 2024 | 0.02281 | 0.00826 | 56.77% | 0.01458 | 0.0242 | 0.01354 | 12,820,013.00 |
| 27 Mar 2024 | 0.01455 | -0.00056 | -3.71% | 0.01511 | 0.01524 | 0.01244 | 10,513,761.00 |
| 26 Mar 2024 | 0.01511 | -0.00184 | -10.86% | 0.01695 | 0.0197 | 0.0149 | 7,374,929.00 |
| 25 Mar 2024 | 0.01695 | -0.00166 | -8.92% | 0.01868 | 0.01915 | 0.01583 | 12,131,885.00 |
| 24 Mar 2024 | 0.01861 | -0.00039 | -2.05% | 0.019 | 0.02012 | 0.01791 | 6,997,710.00 |
| 23 Mar 2024 | 0.019 | 0.0002 | 1.06% | 0.01921 | 0.02044 | 0.0184 | 11,137,519.00 |
| 22 Mar 2024 | 0.0188 | -0.00136 | -6.75% | 0.02016 | 0.02133 | 0.0188 | 15,048,159.00 |
| 21 Mar 2024 | 0.02016 | -0.00199 | -8.98% | 0.0227 | 0.0227 | 0.01981 | 6,634,108.00 |
| 20 Mar 2024 | 0.02215 | 0.002 | 9.93% | 0.02015 | 0.02426 | 0.020 | 5,203,553.00 |
| 19 Mar 2024 | 0.02015 | -0.00444 | -18.06% | 0.02402 | 0.02421 | 0.01891 | 9,194,742.00 |
| 18 Mar 2024 | 0.02459 | -0.00259 | -9.53% | 0.02909 | 0.02965 | 0.02333 | 8,489,017.00 |
| 17 Mar 2024 | 0.02718 | 0.00245 | 9.91% | 0.02477 | 0.0274 | 0.02433 | 5,971,117.00 |
| 16 Mar 2024 | 0.02473 | 0.00049 | 2.02% | 0.02439 | 0.0292 | 0.02404 | 10,032,101.00 |
