Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZRXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.000188 | 0.000064 | 51.28% | 0.000157 | 0.000189 | 0.000123 | 309,104.00 |
| 09 Jun 2024 | 0.000125 | -0.000052 | -29.45% | 0.000151 | 0.00019 | 0.000122 | 273,670.00 |
| 08 Jun 2024 | 0.000177 | 0.000046 | 35.20% | 0.000182 | 0.002989 | 0.000122 | 287,092.00 |
| 07 Jun 2024 | 0.000131 | -0.000038 | -22.50% | 0.000138 | 0.00019 | 0.000122 | 316,912.00 |
| 06 Jun 2024 | 0.000169 | -0.00001 | -5.60% | 0.000174 | 0.00018 | 0.000138 | 342,314.00 |
| 05 Jun 2024 | 0.000178 | 0.00002 | 12.60% | 0.000154 | 0.00018 | 0.000137 | 304,009.00 |
| 04 Jun 2024 | 0.000159 | 0.000025 | 18.68% | 0.000176 | 0.00018 | 0.000132 | 284,909.00 |
| 03 Jun 2024 | 0.000134 | -0.00000060 | -0.45% | 0.000178 | 0.00018 | 0.000133 | 306,046.00 |
| 02 Jun 2024 | 0.000134 | -0.00000200 | -1.47% | 0.000181 | 0.000189 | 0.000134 | 302,254.00 |
| 01 Jun 2024 | 0.000136 | -0.00000200 | -1.44% | 0.000158 | 0.000189 | 0.000136 | 302,117.00 |
| 31 May 2024 | 0.000139 | 0.00000090 | 0.65% | 0.000155 | 0.000169 | 0.000136 | 330,221.00 |
| 30 May 2024 | 0.000138 | -0.000019 | -12.16% | 0.000162 | 0.000169 | 0.000138 | 323,250.00 |
| 29 May 2024 | 0.000156 | 0.000014 | 9.84% | 0.000163 | 0.000169 | 0.000141 | 296,086.00 |
| 28 May 2024 | 0.000142 | -0.00000200 | -1.39% | 0.000153 | 0.000181 | 0.000138 | 270,908.00 |
| 27 May 2024 | 0.000144 | -0.000027 | -15.81% | 0.000179 | 0.000179 | 0.000139 | 287,289.00 |
| 26 May 2024 | 0.000171 | -0.00000200 | -1.16% | 0.000177 | 0.000182 | 0.000142 | 296,444.00 |
| 25 May 2024 | 0.000173 | 0.000023 | 15.34% | 0.00016 | 0.000185 | 0.00015 | 330,075.00 |
| 24 May 2024 | 0.00015 | -0.00000100 | -0.66% | 0.000154 | 0.00019 | 0.000148 | 291,634.00 |
| 23 May 2024 | 0.000151 | -0.000031 | -17.03% | 0.000182 | 0.00019 | 0.000147 | 288,830.00 |
| 22 May 2024 | 0.000182 | 0.000031 | 20.57% | 0.000171 | 0.00019 | 0.000149 | 273,943.00 |
| 21 May 2024 | 0.000151 | -0.000026 | -14.68% | 0.000183 | 0.000189 | 0.000149 | 253,748.00 |
| 20 May 2024 | 0.000177 | 0.000013 | 7.95% | 0.000169 | 0.000189 | 0.00015 | 306,543.00 |
| 19 May 2024 | 0.000164 | -0.000016 | -8.91% | 0.000188 | 0.000194 | 0.00015 | 313,149.00 |
| 18 May 2024 | 0.00018 | 0.000025 | 16.15% | 0.000187 | 0.000197 | 0.00015 | 307,920.00 |
| 17 May 2024 | 0.000155 | 0.00000100 | 0.65% | 0.000156 | 0.000192 | 0.00015 | 301,803.00 |
| 16 May 2024 | 0.000154 | -0.00000027 | -0.18% | 0.000156 | 0.000175 | 0.00015 | 301,796.00 |
| 15 May 2024 | 0.000154 | 0.00000300 | 1.98% | 0.000151 | 0.000163 | 0.00015 | 306,276.00 |
| 14 May 2024 | 0.000151 | -0.00000200 | -1.30% | 0.000153 | 0.000157 | 0.00015 | 341,523.00 |
| 13 May 2024 | 0.000154 | -0.000042 | -21.45% | 0.000167 | 0.000199 | 0.000151 | 284,647.00 |
| 12 May 2024 | 0.000196 | 0.00002 | 11.36% | 0.000156 | 0.000199 | 0.000154 | 265,988.00 |
| 11 May 2024 | 0.000176 | 0.00000900 | 5.39% | 0.000165 | 0.000194 | 0.000156 | 294,090.00 |
| 10 May 2024 | 0.000167 | -0.00003 | -15.21% | 0.000197 | 0.000197 | 0.000157 | 292,759.00 |
| 09 May 2024 | 0.000197 | 0.000046 | 30.41% | 0.000196 | 0.002986 | 0.000145 | 295,976.00 |
| 08 May 2024 | 0.000151 | -0.000021 | -12.20% | 0.000158 | 0.000199 | 0.00015 | 265,496.00 |
| 07 May 2024 | 0.000172 | -0.00000400 | -2.27% | 0.000159 | 0.0002 | 0.000156 | 296,080.00 |
| 06 May 2024 | 0.000176 | 0.000016 | 9.98% | 0.000172 | 0.0002 | 0.000158 | 221,983.00 |
| 05 May 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000188 | 0.0002 | 0.000156 | 292,735.00 |
| 04 May 2024 | 0.000159 | 0.00000060 | 0.38% | 0.000181 | 0.000199 | 0.000157 | 236,256.00 |
| 03 May 2024 | 0.000158 | -0.00000030 | -0.19% | 0.000158 | 0.000199 | 0.000157 | 270,749.00 |
| 02 May 2024 | 0.000159 | 0.00000200 | 1.28% | 0.000166 | 0.000229 | 0.000152 | 274,751.00 |
| 01 May 2024 | 0.000156 | -0.000031 | -16.52% | 0.000188 | 0.000225 | 0.00015 | 362,596.00 |
| 30 Abr 2024 | 0.000188 | 0.000033 | 21.33% | 0.000179 | 0.000228 | 0.000137 | 543,271.00 |
| 29 Abr 2024 | 0.000155 | 0.00000200 | 1.31% | 0.000178 | 0.00021 | 0.000152 | 548,799.00 |
| 28 Abr 2024 | 0.000152 | -0.00000300 | -1.93% | 0.000175 | 0.00022 | 0.000152 | 549,261.00 |
| 27 Abr 2024 | 0.000156 | -0.00000600 | -3.71% | 0.0002 | 0.000233 | 0.000155 | 521,535.00 |
| 26 Abr 2024 | 0.000162 | -0.00000300 | -1.82% | 0.00028 | 0.000342 | 0.00016 | 385,629.00 |
| 25 Abr 2024 | 0.000165 | -0.000077 | -31.85% | 0.000165 | 0.000349 | 0.000161 | 379,588.00 |
| 24 Abr 2024 | 0.000242 | 0.000069 | 39.86% | 0.000336 | 0.000357 | 0.000164 | 373,124.00 |
| 23 Abr 2024 | 0.000173 | -0.000079 | -31.34% | 0.000211 | 0.000366 | 0.000173 | 334,268.00 |
| 22 Abr 2024 | 0.000252 | -0.000042 | -14.29% | 0.000317 | 0.000319 | 0.000173 | 351,671.00 |
| 21 Abr 2024 | 0.000294 | -0.000022 | -6.97% | 0.000273 | 0.000366 | 0.000171 | 402,007.00 |
| 20 Abr 2024 | 0.000316 | 0.000146 | 86.03% | 0.00017 | 0.000367 | 0.000169 | 340,371.00 |
| 19 Abr 2024 | 0.00017 | 0.00000500 | 3.04% | 0.000339 | 0.000356 | 0.000163 | 390,486.00 |
| 18 Abr 2024 | 0.000165 | 0.00000070 | 0.43% | 0.000221 | 0.000347 | 0.000159 | 377,175.00 |
| 17 Abr 2024 | 0.000164 | 0.00000300 | 1.87% | 0.000256 | 0.000278 | 0.000157 | 398,843.00 |
| 16 Abr 2024 | 0.000161 | 0.00000500 | 3.22% | 0.000217 | 0.000374 | 0.000153 | 494,091.00 |
| 15 Abr 2024 | 0.000156 | -0.00000400 | -2.50% | 0.000212 | 0.00022 | 0.000153 | 412,376.00 |
| 14 Abr 2024 | 0.00016 | 0.00000500 | 3.22% | 0.000155 | 0.00022 | 0.000152 | 488,558.00 |
| 13 Abr 2024 | 0.000155 | -0.000015 | -8.83% | 0.000186 | 0.000218 | 0.000143 | 562,778.00 |
| 12 Abr 2024 | 0.00017 | -0.000012 | -6.60% | 0.000209 | 0.000218 | 0.000153 | 479,596.00 |
| 11 Abr 2024 | 0.000182 | -0.00000500 | -2.67% | 0.000267 | 0.0003 | 0.000181 | 365,512.00 |
| 10 Abr 2024 | 0.000187 | -0.000135 | -41.93% | 0.000265 | 0.000396 | 0.000181 | 317,169.00 |
| 09 Abr 2024 | 0.000322 | -0.000041 | -11.30% | 0.000198 | 0.000398 | 0.000191 | 343,584.00 |
| 08 Abr 2024 | 0.000363 | 0.000112 | 44.92% | 0.000201 | 0.000399 | 0.000196 | 316,571.00 |
| 07 Abr 2024 | 0.00025 | 0.000053 | 26.91% | 0.000199 | 0.000398 | 0.000197 | 322,163.00 |
| 06 Abr 2024 | 0.000197 | -0.000147 | -42.77% | 0.000197 | 0.000399 | 0.000195 | 304,026.00 |
| 05 Abr 2024 | 0.000344 | 0.000141 | 69.62% | 0.000203 | 0.0004 | 0.000196 | 305,136.00 |
| 04 Abr 2024 | 0.000203 | -0.000122 | -37.61% | 0.000324 | 0.000399 | 0.000193 | 324,021.00 |
| 03 Abr 2024 | 0.000324 | 0.000124 | 62.28% | 0.000275 | 0.000387 | 0.00019 | 327,140.00 |
| 02 Abr 2024 | 0.0002 | -0.00000200 | -0.99% | 0.000203 | 0.000398 | 0.000182 | 328,293.00 |
| 01 Abr 2024 | 0.000202 | -0.00000500 | -2.41% | 0.000184 | 0.000396 | 0.000184 | 901,678.00 |
| 31 Mar 2024 | 0.000208 | -0.000014 | -6.32% | 0.000243 | 0.0004 | 0.000186 | 310,167.00 |
| 30 Mar 2024 | 0.000222 | -0.000023 | -9.40% | 0.000244 | 0.000393 | 0.000184 | 320,362.00 |
| 29 Mar 2024 | 0.000245 | -0.00005 | -16.99% | 0.000329 | 0.00039 | 0.000187 | 388,144.00 |
| 28 Mar 2024 | 0.000294 | -0.00001 | -3.28% | 0.00022 | 0.000398 | 0.000183 | 299,084.00 |
| 27 Mar 2024 | 0.000305 | 0.000115 | 60.83% | 0.000262 | 0.0004 | 0.000184 | 340,992.00 |
| 26 Mar 2024 | 0.000189 | -0.00009 | -32.22% | 0.000399 | 0.000399 | 0.000187 | 323,946.00 |
| 25 Mar 2024 | 0.000279 | 0.000012 | 4.49% | 0.000329 | 0.000397 | 0.000182 | 1,002,276.00 |
| 24 Mar 2024 | 0.000267 | 0.000013 | 5.11% | 0.000255 | 0.000397 | 0.000181 | 321,365.00 |
| 23 Mar 2024 | 0.000255 | -0.00001 | -3.78% | 0.000215 | 0.000395 | 0.000182 | 385,546.00 |
| 22 Mar 2024 | 0.000265 | 0.000016 | 6.44% | 0.000308 | 0.000395 | 0.000182 | 309,893.00 |
| 21 Mar 2024 | 0.000249 | -0.000095 | -27.69% | 0.000244 | 0.000392 | 0.000181 | 376,136.00 |
| 20 Mar 2024 | 0.000343 | -0.000016 | -4.45% | 0.000361 | 0.000399 | 0.000195 | 392,379.00 |
| 19 Mar 2024 | 0.000359 | 0.000013 | 3.76% | 0.000346 | 0.000383 | 0.000164 | 176,696.00 |
| 18 Mar 2024 | 0.000346 | 0.00000500 | 1.47% | 0.000403 | 0.000407 | 0.00016 | 904,880.00 |
| 17 Mar 2024 | 0.000341 | -0.000039 | -10.28% | 0.000383 | 0.00041 | 0.000213 | 317,202.00 |
| 16 Mar 2024 | 0.00038 | 0.000064 | 20.26% | 0.000355 | 0.00041 | 0.000166 | 326,999.00 |
| 15 Mar 2024 | 0.000316 | -0.000034 | -9.71% | 0.0003 | 0.0004 | 0.000159 | 1,031,836.00 |
| 14 Mar 2024 | 0.00035 | 0.000094 | 36.73% | 0.000272 | 0.000373 | 0.000158 | 407,197.00 |
| 13 Mar 2024 | 0.000256 | 0.000018 | 7.57% | 0.000248 | 0.000282 | 0.000161 | 478,071.00 |
