Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZSCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.000156 | 0.00000300 | 1.96% | 0.000147 | 0.000159 | 0.000146 | 52,566,748.00 |
| 26 May 2024 | 0.000153 | 0.00000300 | 2.00% | 0.00015 | 0.000155 | 0.000149 | 21,979,743.00 |
| 25 May 2024 | 0.00015 | 0.00000072 | 0.48% | 0.000149 | 0.000151 | 0.000148 | 28,039,249.00 |
| 24 May 2024 | 0.000149 | -0.00000100 | -0.67% | 0.000151 | 0.000153 | 0.000145 | 1,658,546.00 |
| 23 May 2024 | 0.00015 | 0.00000065 | 0.43% | 0.000149 | 0.000158 | 0.000143 | 10,035,526.00 |
| 22 May 2024 | 0.00015 | -0.00000200 | -1.32% | 0.000152 | 0.000153 | 0.000146 | 22,667,903.00 |
| 21 May 2024 | 0.000152 | 0.00000500 | 3.41% | 0.000147 | 0.000153 | 0.000145 | 5,201,704.00 |
| 20 May 2024 | 0.000146 | -0.00000700 | -4.56% | 0.000149 | 0.0004 | 0.000135 | 25,594,374.00 |
| 19 May 2024 | 0.000153 | -0.00000300 | -1.92% | 0.000156 | 0.000157 | 0.000153 | 25,097,219.00 |
| 18 May 2024 | 0.000156 | 0.00000200 | 1.30% | 0.000155 | 0.000157 | 0.000124 | 8,637,099.00 |
| 17 May 2024 | 0.000154 | 0.00000700 | 4.76% | 0.000147 | 0.000178 | 0.000147 | 29,119,180.00 |
| 16 May 2024 | 0.000147 | -0.00000500 | -3.29% | 0.000152 | 0.000178 | 0.000146 | 47,994,507.00 |
| 15 May 2024 | 0.000152 | -0.000021 | -12.14% | 0.000173 | 0.000182 | 0.000148 | 19,551,592.00 |
| 14 May 2024 | 0.000173 | 0.000026 | 17.64% | 0.000147 | 0.000174 | 0.000144 | 22,435,918.00 |
| 13 May 2024 | 0.000147 | -0.000028 | -15.93% | 0.000149 | 0.000381 | 0.000146 | 29,406,641.00 |
| 12 May 2024 | 0.000176 | 0.00000100 | 0.57% | 0.000175 | 0.000177 | 0.000174 | 41,533,979.00 |
| 11 May 2024 | 0.000175 | -0.00000005 | -0.03% | 0.000175 | 0.000176 | 0.000173 | 29,569,770.00 |
| 10 May 2024 | 0.000175 | -0.00000700 | -3.84% | 0.000182 | 0.000183 | 0.000173 | 21,575,267.00 |
| 09 May 2024 | 0.000182 | 0.000033 | 22.20% | 0.000149 | 0.000183 | 0.000148 | 6,378,954.00 |
| 08 May 2024 | 0.000149 | -0.00000200 | -1.33% | 0.000151 | 0.000181 | 0.000147 | 20,020,022.00 |
| 07 May 2024 | 0.000151 | -0.000033 | -17.92% | 0.000184 | 0.000186 | 0.00015 | 10,889,371.00 |
| 06 May 2024 | 0.000184 | -0.000035 | -15.95% | 0.000153 | 0.000416 | 0.000151 | 35,558,545.00 |
| 05 May 2024 | 0.000219 | 0.000032 | 17.11% | 0.000187 | 0.000222 | 0.000185 | 28,431,125.00 |
| 04 May 2024 | 0.000187 | 0.00000070 | 0.38% | 0.000186 | 0.00019 | 0.000186 | 3,430,676.00 |
| 03 May 2024 | 0.000186 | 0.00000700 | 3.90% | 0.000179 | 0.00021 | 0.000178 | 7,471,156.00 |
| 02 May 2024 | 0.000179 | 0.00000060 | 0.34% | 0.000179 | 0.000181 | 0.000174 | 5,337,870.00 |
| 01 May 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000181 | 0.000181 | 0.000169 | 34,690,394.00 |
| 30 Abr 2024 | 0.000181 | -0.000012 | -6.22% | 0.000193 | 0.000195 | 0.000175 | 5,676,518.00 |
| 29 Abr 2024 | 0.000193 | -0.00000300 | -1.53% | 0.000153 | 0.000415 | 0.000151 | 23,268,602.00 |
| 28 Abr 2024 | 0.000196 | 0.000033 | 20.29% | 0.000163 | 0.000201 | 0.000162 | 20,364,593.00 |
| 27 Abr 2024 | 0.000163 | -0.000025 | -13.32% | 0.000188 | 0.000191 | 0.000159 | 24,530,643.00 |
| 26 Abr 2024 | 0.000188 | -0.000033 | -14.93% | 0.000221 | 0.000221 | 0.000186 | 3,867,516.00 |
| 25 Abr 2024 | 0.000221 | 0.000033 | 17.54% | 0.000188 | 0.000222 | 0.000184 | 30,028,156.00 |
| 24 Abr 2024 | 0.000188 | -0.00000500 | -2.59% | 0.000193 | 0.000198 | 0.000186 | 29,224,427.00 |
| 23 Abr 2024 | 0.000193 | 0.00000100 | 0.52% | 0.000192 | 0.000196 | 0.000189 | 18,085,773.00 |
| 22 Abr 2024 | 0.000192 | 0.00000300 | 1.59% | 0.000153 | 0.00042 | 0.000151 | 39,370,744.00 |
| 21 Abr 2024 | 0.000189 | -0.00000023 | -0.12% | 0.000189 | 0.000192 | 0.000157 | 19,356,770.00 |
| 20 Abr 2024 | 0.000189 | 0.000036 | 23.47% | 0.000153 | 0.00019 | 0.000151 | 550,893.00 |
| 19 Abr 2024 | 0.000153 | -0.000031 | -16.85% | 0.000184 | 0.000186 | 0.00015 | 10,856,731.00 |
| 18 Abr 2024 | 0.000184 | 0.000035 | 23.47% | 0.000149 | 0.000185 | 0.000148 | 2,416,240.00 |
| 17 Abr 2024 | 0.000149 | -0.00000500 | -3.24% | 0.000154 | 0.000187 | 0.000146 | 933,503.00 |
| 16 Abr 2024 | 0.000154 | -0.000063 | -29.02% | 0.000217 | 0.000218 | 0.000151 | 9,632,413.00 |
| 15 Abr 2024 | 0.000217 | -0.00000400 | -1.81% | 0.000296 | 0.000298 | 0.000182 | 22,675,535.00 |
| 14 Abr 2024 | 0.000221 | -0.000082 | -27.08% | 0.000301 | 0.000302 | 0.000179 | 796,823.00 |
| 13 Abr 2024 | 0.000303 | 0.000043 | 16.57% | 0.000258 | 0.000306 | 0.000173 | 1,018,694.00 |
| 12 Abr 2024 | 0.000259 | 0.000014 | 5.70% | 0.000245 | 0.00026 | 0.000219 | 12,955,415.00 |
| 11 Abr 2024 | 0.000246 | -0.00000200 | -0.81% | 0.000248 | 0.000289 | 0.000245 | 565,448.00 |
| 10 Abr 2024 | 0.000248 | -0.000033 | -11.76% | 0.00028 | 0.000284 | 0.000239 | 6,082,282.00 |
| 09 Abr 2024 | 0.000281 | -0.000015 | -5.08% | 0.000296 | 0.000298 | 0.000217 | 11,933,081.00 |
| 08 Abr 2024 | 0.000296 | -0.000015 | -4.82% | 0.000292 | 0.000445 | 0.000279 | 28,701,936.00 |
| 07 Abr 2024 | 0.000311 | -0.000025 | -7.43% | 0.000335 | 0.000375 | 0.000303 | 10,647,830.00 |
| 06 Abr 2024 | 0.000336 | 0.00007 | 26.31% | 0.000265 | 0.000368 | 0.000265 | 20,648,194.00 |
| 05 Abr 2024 | 0.000266 | -0.00000019 | -0.07% | 0.000266 | 0.000268 | 0.000258 | 29,525,188.00 |
| 04 Abr 2024 | 0.000266 | 0.00000076 | 0.29% | 0.000264 | 0.000275 | 0.00026 | 13,714,388.00 |
| 03 Abr 2024 | 0.000265 | -0.00003 | -10.17% | 0.000296 | 0.000299 | 0.000263 | 17,844,730.00 |
| 02 Abr 2024 | 0.000295 | 0.000014 | 4.98% | 0.000281 | 0.000303 | 0.000258 | 19,552,216.00 |
| 01 Abr 2024 | 0.000281 | -0.00001 | -3.43% | 0.000292 | 0.000456 | 0.000274 | 32,120,215.00 |
| 31 Mar 2024 | 0.000291 | 0.000011 | 3.92% | 0.000281 | 0.000327 | 0.000281 | 9,637,917.00 |
| 30 Mar 2024 | 0.000281 | -0.00000063 | -0.22% | 0.000281 | 0.000285 | 0.000279 | 8,457,334.00 |
| 29 Mar 2024 | 0.000281 | -0.00000400 | -1.40% | 0.000285 | 0.000315 | 0.00025 | 13,888,973.00 |
| 28 Mar 2024 | 0.000285 | -0.000064 | -18.32% | 0.00035 | 0.000384 | 0.000284 | 19,721,007.00 |
| 27 Mar 2024 | 0.000349 | -0.00000900 | -2.51% | 0.000359 | 0.000403 | 0.000323 | 29,892,561.00 |
| 26 Mar 2024 | 0.000359 | -0.000035 | -8.89% | 0.000394 | 0.000404 | 0.000356 | 27,692,558.00 |
| 25 Mar 2024 | 0.000394 | 0.000014 | 3.68% | 0.000222 | 0.000401 | 0.000222 | 47,322,374.00 |
| 24 Mar 2024 | 0.00038 | -0.000022 | -5.47% | 0.000435 | 0.000437 | 0.000367 | 21,480,108.00 |
| 23 Mar 2024 | 0.000403 | 0.00000400 | 1.00% | 0.000399 | 0.000444 | 0.000368 | 25,480,543.00 |
| 22 Mar 2024 | 0.000398 | -0.000126 | -24.05% | 0.000524 | 0.000528 | 0.000359 | 25,916,365.00 |
| 21 Mar 2024 | 0.000524 | 0.000172 | 48.94% | 0.000351 | 0.000526 | 0.00035 | 22,291,004.00 |
| 20 Mar 2024 | 0.000352 | 0.00000300 | 0.86% | 0.000348 | 0.000372 | 0.000316 | 20,749,238.00 |
| 19 Mar 2024 | 0.000349 | -0.00000300 | -0.85% | 0.000352 | 0.000388 | 0.000331 | 27,374,935.00 |
| 18 Mar 2024 | 0.000352 | -0.000084 | -19.26% | 0.000222 | 0.000471 | 0.000222 | 32,863,094.00 |
| 17 Mar 2024 | 0.000436 | 0.000049 | 12.65% | 0.00039 | 0.000478 | 0.000354 | 19,440,518.00 |
| 16 Mar 2024 | 0.000387 | -0.000099 | -20.35% | 0.000487 | 0.000491 | 0.000348 | 17,979,476.00 |
| 15 Mar 2024 | 0.000486 | -0.000019 | -3.76% | 0.000222 | 0.000517 | 0.000222 | 29,837,636.00 |
| 14 Mar 2024 | 0.000505 | -0.000096 | -15.97% | 0.00064 | 0.000642 | 0.000484 | 16,407,507.00 |
| 13 Mar 2024 | 0.000601 | 0.000084 | 16.26% | 0.000557 | 0.000647 | 0.000512 | 19,999,249.00 |
| 12 Mar 2024 | 0.000517 | 0.000028 | 5.73% | 0.000489 | 0.000557 | 0.000399 | 26,824,633.00 |
| 11 Mar 2024 | 0.000488 | -0.000094 | -16.13% | 0.000222 | 0.000608 | 0.000222 | 36,084,515.00 |
| 10 Mar 2024 | 0.000583 | 0.000113 | 23.97% | 0.000469 | 0.000631 | 0.000469 | 20,237,511.00 |
| 09 Mar 2024 | 0.00047 | 0.00012 | 34.18% | 0.00035 | 0.000472 | 0.00035 | 30,876,752.00 |
| 08 Mar 2024 | 0.00035 | -0.000036 | -9.32% | 0.000387 | 0.000394 | 0.000345 | 28,502,508.00 |
| 07 Mar 2024 | 0.000386 | 0.000043 | 12.53% | 0.000344 | 0.00042 | 0.000339 | 29,141,041.00 |
| 06 Mar 2024 | 0.000343 | 0.000059 | 20.79% | 0.000285 | 0.000427 | 0.00028 | 28,180,791.00 |
| 05 Mar 2024 | 0.000284 | -0.00000700 | -2.41% | 0.000291 | 0.000294 | 0.000253 | 35,464,582.00 |
| 04 Mar 2024 | 0.000291 | 0.000012 | 4.31% | 0.000222 | 0.000291 | 0.000222 | 136,859,535.00 |
| 03 Mar 2024 | 0.000279 | 0.000039 | 16.28% | 0.000239 | 0.000279 | 0.000236 | 36,621,725.00 |
| 02 Mar 2024 | 0.00024 | -0.00000077 | -0.32% | 0.00024 | 0.000242 | 0.000205 | 51,565,286.00 |
| 01 Mar 2024 | 0.00024 | 0.000039 | 19.37% | 0.000201 | 0.000241 | 0.000201 | 39,834,950.00 |
| 29 Feb 2024 | 0.000201 | -0.00000083 | -0.41% | 0.000204 | 0.000246 | 0.0002 | 45,003,411.00 |
| 28 Feb 2024 | 0.000202 | -0.000025 | -11.02% | 0.000227 | 0.000242 | 0.000196 | 54,325,742.00 |
