Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZRXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.394279 | 0.042432 | 12.06% | 0.350084 | 0.404898 | 0.34933 | 3,780,965.00 |
| 25 Jul 2024 | 0.351847 | -0.008675 | -2.41% | 0.362618 | 0.365513 | 0.330897 | 1,868,870.00 |
| 24 Jul 2024 | 0.360522 | -0.011401 | -3.07% | 0.373158 | 0.38025 | 0.358956 | 816,716.00 |
| 23 Jul 2024 | 0.371923 | -0.002047 | -0.55% | 0.374554 | 0.3934 | 0.36156 | 2,097,199.00 |
| 22 Jul 2024 | 0.37397 | -0.018886 | -4.81% | 0.394 | 0.395415 | 0.370788 | 948,125.00 |
| 21 Jul 2024 | 0.392856 | 0.01051 | 2.75% | 0.382478 | 0.393412 | 0.369987 | 1,632,259.00 |
| 20 Jul 2024 | 0.382346 | 0.004714 | 1.25% | 0.377551 | 0.395 | 0.372599 | 1,813,563.00 |
| 19 Jul 2024 | 0.377632 | 0.024929 | 7.07% | 0.352665 | 0.386364 | 0.341031 | 3,588,011.00 |
| 18 Jul 2024 | 0.352703 | -0.005852 | -1.63% | 0.358136 | 0.369675 | 0.343 | 2,105,252.00 |
| 17 Jul 2024 | 0.358555 | -0.000232 | -0.06% | 0.359765 | 0.370 | 0.353647 | 1,425,361.00 |
| 16 Jul 2024 | 0.358787 | -0.005213 | -1.43% | 0.364816 | 0.367137 | 0.342076 | 2,863,786.00 |
| 15 Jul 2024 | 0.364 | 0.033896 | 10.27% | 0.32981 | 0.365806 | 0.3287 | 1,817,317.00 |
| 14 Jul 2024 | 0.330104 | 0.004935 | 1.52% | 0.324 | 0.331313 | 0.314924 | 1,068,688.00 |
| 13 Jul 2024 | 0.325169 | 0.010124 | 3.21% | 0.316233 | 0.328 | 0.316233 | 726,538.00 |
| 12 Jul 2024 | 0.315045 | 0.000809 | 0.26% | 0.313704 | 0.320067 | 0.307961 | 902,352.00 |
| 11 Jul 2024 | 0.314236 | -0.014606 | -4.44% | 0.329 | 0.332 | 0.312197 | 1,671,695.00 |
| 10 Jul 2024 | 0.328842 | 0.02037 | 6.60% | 0.30773 | 0.329896 | 0.304 | 2,040,305.00 |
| 09 Jul 2024 | 0.308472 | 0.007352 | 2.44% | 0.30025 | 0.312467 | 0.298 | 1,594,290.00 |
| 08 Jul 2024 | 0.30112 | 0.008786 | 3.01% | 0.293268 | 0.31311 | 0.278384 | 2,244,546.00 |
| 07 Jul 2024 | 0.292334 | -0.021559 | -6.87% | 0.313972 | 0.314293 | 0.292334 | 1,314,276.00 |
| 06 Jul 2024 | 0.313893 | 0.020457 | 6.97% | 0.292941 | 0.317446 | 0.289864 | 1,645,686.00 |
| 05 Jul 2024 | 0.293436 | -0.009924 | -3.27% | 0.298452 | 0.301059 | 0.261155 | 5,488,548.00 |
| 04 Jul 2024 | 0.30336 | -0.036787 | -10.82% | 0.3395 | 0.34138 | 0.301254 | 3,856,148.00 |
| 03 Jul 2024 | 0.340147 | -0.019338 | -5.38% | 0.360899 | 0.363348 | 0.335852 | 1,643,760.00 |
| 02 Jul 2024 | 0.359485 | 0.003265 | 0.92% | 0.3573 | 0.364637 | 0.35106 | 875,949.00 |
| 01 Jul 2024 | 0.35622 | -0.01108 | -3.02% | 0.36924 | 0.374259 | 0.355831 | 528,834.00 |
| 30 Jun 2024 | 0.3673 | 0.019959 | 5.75% | 0.350068 | 0.369718 | 0.343573 | 818,670.00 |
| 29 Jun 2024 | 0.347341 | -0.010149 | -2.84% | 0.357977 | 0.364255 | 0.34502 | 700,470.00 |
| 28 Jun 2024 | 0.35749 | -0.01591 | -4.26% | 0.373841 | 0.377105 | 0.357118 | 828,314.00 |
| 27 Jun 2024 | 0.3734 | 0.012768 | 3.54% | 0.360164 | 0.382945 | 0.35381 | 1,089,396.00 |
| 26 Jun 2024 | 0.360632 | -0.008369 | -2.27% | 0.368 | 0.372393 | 0.356152 | 694,270.00 |
| 25 Jun 2024 | 0.369001 | 0.009296 | 2.58% | 0.360755 | 0.377674 | 0.358556 | 1,728,095.00 |
| 24 Jun 2024 | 0.359705 | 0.011783 | 3.39% | 0.348235 | 0.36215 | 0.328244 | 2,337,649.00 |
| 23 Jun 2024 | 0.347922 | -0.011078 | -3.09% | 0.359501 | 0.3655 | 0.34355 | 975,026.00 |
| 22 Jun 2024 | 0.359 | -0.000331 | -0.09% | 0.358764 | 0.363843 | 0.353422 | 915,753.00 |
| 21 Jun 2024 | 0.359331 | -0.001342 | -0.37% | 0.361663 | 0.372726 | 0.352148 | 1,772,506.00 |
| 20 Jun 2024 | 0.360673 | 0.00725 | 2.05% | 0.35226 | 0.433 | 0.351257 | 2,997,930.00 |
| 19 Jun 2024 | 0.353423 | 0.01768 | 5.27% | 0.334319 | 0.358287 | 0.330211 | 2,631,561.00 |
| 18 Jun 2024 | 0.335743 | -0.037325 | -10.00% | 0.373265 | 0.373785 | 0.32181 | 5,475,376.00 |
| 17 Jun 2024 | 0.373068 | -0.040363 | -9.76% | 0.414519 | 0.41648 | 0.368171 | 2,091,437.00 |
| 16 Jun 2024 | 0.413431 | 0.006354 | 1.56% | 0.406029 | 0.418 | 0.398064 | 862,278.00 |
| 15 Jun 2024 | 0.407077 | -0.000233 | -0.06% | 0.407216 | 0.415258 | 0.404151 | 476,784.00 |
| 14 Jun 2024 | 0.40731 | -0.019067 | -4.47% | 0.427054 | 0.431596 | 0.39497 | 1,598,433.00 |
| 13 Jun 2024 | 0.426377 | -0.022579 | -5.03% | 0.448243 | 0.45313 | 0.42372 | 1,457,649.00 |
| 12 Jun 2024 | 0.448956 | 0.018644 | 4.33% | 0.43031 | 0.461153 | 0.418009 | 1,998,523.00 |
| 11 Jun 2024 | 0.430312 | -0.024735 | -5.44% | 0.45561 | 0.46006 | 0.424242 | 2,955,665.00 |
| 10 Jun 2024 | 0.455047 | -0.008196 | -1.77% | 0.46049 | 0.46794 | 0.44998 | 801,506.00 |
| 09 Jun 2024 | 0.463243 | 0.012481 | 2.77% | 0.450758 | 0.464409 | 0.448864 | 865,054.00 |
| 08 Jun 2024 | 0.450762 | -0.030476 | -6.33% | 0.475988 | 0.481838 | 0.447282 | 2,869,556.00 |
| 07 Jun 2024 | 0.481238 | -0.045536 | -8.64% | 0.526647 | 0.536188 | 0.445439 | 3,235,020.00 |
| 06 Jun 2024 | 0.526774 | -0.018258 | -3.35% | 0.543529 | 0.54658 | 0.5192 | 1,362,799.00 |
| 05 Jun 2024 | 0.545032 | 0.020752 | 3.96% | 0.52468 | 0.550 | 0.521689 | 3,161,430.00 |
| 04 Jun 2024 | 0.52428 | 0.020811 | 4.13% | 0.5025 | 0.5256 | 0.494299 | 1,210,413.00 |
| 03 Jun 2024 | 0.503469 | -0.005806 | -1.14% | 0.507749 | 0.522044 | 0.5024 | 1,104,154.00 |
| 02 Jun 2024 | 0.509275 | -0.010013 | -1.93% | 0.519967 | 0.525171 | 0.501805 | 595,719.00 |
| 01 Jun 2024 | 0.519288 | -0.001849 | -0.35% | 0.518101 | 0.59289 | 0.514534 | 866,335.00 |
| 31 May 2024 | 0.521137 | 0.005706 | 1.11% | 0.513325 | 0.530903 | 0.506343 | 2,912,977.00 |
| 30 May 2024 | 0.515431 | -0.015368 | -2.90% | 0.532 | 0.537576 | 0.508892 | 1,503,318.00 |
| 29 May 2024 | 0.530799 | -0.016515 | -3.02% | 0.548 | 0.555 | 0.529999 | 1,712,319.00 |
| 28 May 2024 | 0.547314 | -0.010733 | -1.92% | 0.559005 | 0.55923 | 0.528476 | 2,571,145.00 |
| 27 May 2024 | 0.558047 | 0.009198 | 1.68% | 0.549311 | 0.569975 | 0.54246 | 1,111,241.00 |
| 26 May 2024 | 0.548849 | -0.019655 | -3.46% | 0.567752 | 0.571432 | 0.54464 | 935,092.00 |
| 25 May 2024 | 0.568504 | 0.007105 | 1.27% | 0.560892 | 0.58024 | 0.56026 | 2,062,524.00 |
| 24 May 2024 | 0.561399 | -0.008846 | -1.55% | 0.568988 | 0.58168 | 0.544497 | 2,898,335.00 |
| 23 May 2024 | 0.570245 | 0.010608 | 1.90% | 0.560255 | 0.602764 | 0.538503 | 10,075,524.00 |
| 22 May 2024 | 0.559637 | -0.017087 | -2.96% | 0.574 | 0.597637 | 0.548676 | 4,276,962.00 |
| 21 May 2024 | 0.576724 | -0.002248 | -0.39% | 0.5778 | 0.59004 | 0.55768 | 4,176,835.00 |
| 20 May 2024 | 0.578972 | 0.025751 | 4.65% | 0.556279 | 0.583808 | 0.533928 | 4,400,639.00 |
| 19 May 2024 | 0.553221 | -0.032809 | -5.60% | 0.585664 | 0.609057 | 0.542351 | 3,507,164.00 |
| 18 May 2024 | 0.58603 | 0.006208 | 1.07% | 0.575301 | 0.615706 | 0.573198 | 6,250,672.00 |
| 17 May 2024 | 0.579822 | 0.082389 | 16.56% | 0.492619 | 0.59999 | 0.486023 | 7,355,136.00 |
| 16 May 2024 | 0.497433 | 0.02334 | 4.92% | 0.475281 | 0.528829 | 0.472333 | 4,776,301.00 |
| 15 May 2024 | 0.474093 | 0.034303 | 7.80% | 0.441 | 0.479152 | 0.438224 | 2,333,885.00 |
| 14 May 2024 | 0.43979 | -0.01233 | -2.73% | 0.451435 | 0.45726 | 0.40863 | 586,627.00 |
| 13 May 2024 | 0.45212 | 0.00041 | 0.09% | 0.43967 | 0.50297 | 0.431229 | 851,749.00 |
| 12 May 2024 | 0.45171 | -0.003241 | -0.71% | 0.455786 | 0.461 | 0.448 | 657,235.00 |
| 11 May 2024 | 0.454951 | -0.003979 | -0.87% | 0.459372 | 0.46937 | 0.454563 | 954,546.00 |
| 10 May 2024 | 0.45893 | -0.026852 | -5.53% | 0.486504 | 0.495098 | 0.452415 | 1,191,043.00 |
| 09 May 2024 | 0.485782 | 0.01223 | 2.58% | 0.472557 | 0.492 | 0.465218 | 811,088.00 |
| 08 May 2024 | 0.473552 | -0.004445 | -0.93% | 0.477495 | 0.490853 | 0.466723 | 1,166,159.00 |
| 07 May 2024 | 0.477997 | -0.00932 | -1.91% | 0.488378 | 0.501162 | 0.475077 | 1,481,333.00 |
| 06 May 2024 | 0.487317 | -0.01546 | -3.07% | 0.504852 | 0.516204 | 0.486679 | 949,374.00 |
| 05 May 2024 | 0.502777 | 0.00783 | 1.58% | 0.494572 | 0.5095 | 0.485002 | 1,041,162.00 |
| 04 May 2024 | 0.494947 | 0.003317 | 0.67% | 0.492733 | 0.500942 | 0.485977 | 1,050,351.00 |
| 03 May 2024 | 0.49163 | 0.01763 | 3.72% | 0.473759 | 0.496737 | 0.466361 | 1,820,851.00 |
| 02 May 2024 | 0.474 | 0.008879 | 1.91% | 0.46353 | 0.476999 | 0.4478 | 1,322,388.00 |
| 01 May 2024 | 0.465121 | 0.000298 | 0.06% | 0.461374 | 0.469953 | 0.4235 | 2,126,189.00 |
| 30 Abr 2024 | 0.464823 | -0.032183 | -6.48% | 0.495 | 0.503382 | 0.446304 | 1,544,564.00 |
| 29 Abr 2024 | 0.497006 | -0.002112 | -0.42% | 0.497201 | 0.50751 | 0.484585 | 2,000,678.00 |
| 28 Abr 2024 | 0.499118 | -0.007789 | -1.54% | 0.506319 | 0.521212 | 0.495309 | 1,077,440.00 |
| 27 Abr 2024 | 0.506907 | -0.000827 | -0.16% | 0.50851 | 0.515697 | 0.480754 | 1,003,458.00 |
