Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZTXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.01453 | 0.00000600 | 0.04% | 0.014524 | 0.014995 | 0.014437 | 1,179,189.00 |
| 01 Jun 2024 | 0.014524 | -0.000512 | -3.41% | 0.015036 | 0.015146 | 0.014368 | 1,433,904.00 |
| 31 May 2024 | 0.015036 | -0.000085 | -0.56% | 0.015121 | 0.015825 | 0.014716 | 2,113,393.00 |
| 30 May 2024 | 0.015121 | -0.000254 | -1.65% | 0.015375 | 0.016536 | 0.014824 | 3,208,129.00 |
| 29 May 2024 | 0.015375 | 0.000031 | 0.20% | 0.015344 | 0.020316 | 0.014699 | 5,664,000.00 |
| 28 May 2024 | 0.015344 | 0.002326 | 17.87% | 0.013018 | 0.015661 | 0.012732 | 3,309,868.00 |
| 27 May 2024 | 0.013018 | 0.000703 | 5.71% | 0.012333 | 0.013207 | 0.012244 | 2,087,200.00 |
| 26 May 2024 | 0.012315 | -0.00044 | -3.45% | 0.012761 | 0.012788 | 0.012202 | 1,134,128.00 |
| 25 May 2024 | 0.012755 | 0.000247 | 1.97% | 0.012461 | 0.012835 | 0.012438 | 1,375,295.00 |
| 24 May 2024 | 0.012508 | 0.000075 | 0.60% | 0.012433 | 0.013023 | 0.012385 | 1,541,322.00 |
| 23 May 2024 | 0.012433 | -0.000712 | -5.42% | 0.013147 | 0.013267 | 0.012308 | 941,474.00 |
| 22 May 2024 | 0.013145 | -0.000289 | -2.15% | 0.013434 | 0.013511 | 0.013044 | 1,974,732.00 |
| 21 May 2024 | 0.013434 | -0.000112 | -0.83% | 0.013546 | 0.013595 | 0.013352 | 1,118,726.00 |
| 20 May 2024 | 0.013546 | 0.000478 | 3.66% | 0.013059 | 0.013656 | 0.012941 | 1,835,927.00 |
| 19 May 2024 | 0.013068 | 0.000025 | 0.19% | 0.01304 | 0.013215 | 0.013033 | 857,215.00 |
| 18 May 2024 | 0.013043 | -0.000106 | -0.81% | 0.013192 | 0.013238 | 0.012968 | 914,341.00 |
| 17 May 2024 | 0.013149 | 0.00006 | 0.46% | 0.013106 | 0.013433 | 0.013048 | 969,103.00 |
| 16 May 2024 | 0.013089 | -0.000099 | -0.75% | 0.013169 | 0.013352 | 0.012992 | 1,268,439.00 |
| 15 May 2024 | 0.013188 | 0.00062 | 4.93% | 0.01262 | 0.01351 | 0.012445 | 1,935,778.00 |
| 14 May 2024 | 0.012568 | -0.000753 | -5.65% | 0.013319 | 0.013376 | 0.012553 | 1,319,011.00 |
| 13 May 2024 | 0.013321 | -0.00046 | -3.34% | 0.019816 | 0.020487 | 0.013207 | 1,926,359.00 |
| 12 May 2024 | 0.013781 | -0.000579 | -4.03% | 0.01436 | 0.014529 | 0.013593 | 2,452,922.00 |
| 11 May 2024 | 0.01436 | 0.000071 | 0.50% | 0.014289 | 0.015265 | 0.014198 | 1,508,873.00 |
| 10 May 2024 | 0.014289 | -0.000524 | -3.54% | 0.014813 | 0.016141 | 0.01418 | 1,485,515.00 |
| 09 May 2024 | 0.014813 | 0.001119 | 8.17% | 0.013694 | 0.014969 | 0.01365 | 2,174,745.00 |
| 08 May 2024 | 0.013694 | 0.000044 | 0.32% | 0.01365 | 0.013928 | 0.01365 | 1,295,776.00 |
| 07 May 2024 | 0.01365 | 0.000073 | 0.54% | 0.013598 | 0.013965 | 0.013522 | 1,686,733.00 |
| 06 May 2024 | 0.013577 | 0.000039 | 0.29% | 0.013511 | 0.014543 | 0.013378 | 1,982,263.00 |
| 05 May 2024 | 0.013538 | 0.000041 | 0.30% | 0.013497 | 0.014303 | 0.012908 | 1,256,991.00 |
| 04 May 2024 | 0.013497 | -0.000075 | -0.55% | 0.013572 | 0.013746 | 0.013309 | 1,251,269.00 |
| 03 May 2024 | 0.013572 | 0.000804 | 6.30% | 0.012768 | 0.013702 | 0.012612 | 979,767.00 |
| 02 May 2024 | 0.012768 | 0.001123 | 9.64% | 0.011645 | 0.01571 | 0.011635 | 2,805,062.00 |
| 01 May 2024 | 0.011645 | -0.000598 | -4.88% | 0.012243 | 0.012376 | 0.011147 | 2,768,220.00 |
| 30 Abr 2024 | 0.012243 | -0.000464 | -3.65% | 0.012707 | 0.013172 | 0.012243 | 1,213,696.00 |
| 29 Abr 2024 | 0.012707 | -0.000768 | -5.70% | 0.019816 | 0.020487 | 0.01256 | 1,504,047.00 |
| 28 Abr 2024 | 0.013475 | -0.000077 | -0.57% | 0.013552 | 0.013654 | 0.013385 | 1,116,257.00 |
| 27 Abr 2024 | 0.013552 | 0.000667 | 5.18% | 0.012885 | 0.013569 | 0.012874 | 1,150,718.00 |
| 26 Abr 2024 | 0.012885 | -0.000535 | -3.99% | 0.01342 | 0.013433 | 0.012883 | 1,258,810.00 |
| 25 Abr 2024 | 0.01342 | -0.000048 | -0.36% | 0.013468 | 0.013726 | 0.013077 | 2,081,856.00 |
| 24 Abr 2024 | 0.013468 | -0.001369 | -9.23% | 0.014892 | 0.014899 | 0.013391 | 1,423,929.00 |
| 23 Abr 2024 | 0.014837 | 0.001053 | 7.64% | 0.013794 | 0.015087 | 0.013529 | 2,031,539.00 |
| 22 Abr 2024 | 0.013784 | 0.000327 | 2.43% | 0.019816 | 0.020487 | 0.013179 | 2,819,952.00 |
| 21 Abr 2024 | 0.013457 | -0.000046 | -0.34% | 0.013503 | 0.013684 | 0.013354 | 2,119,951.00 |
| 20 Abr 2024 | 0.013503 | 0.000715 | 5.59% | 0.012788 | 0.013586 | 0.012712 | 1,194,043.00 |
| 19 Abr 2024 | 0.012788 | -0.000709 | -5.25% | 0.013497 | 0.013519 | 0.011988 | 2,862,097.00 |
| 18 Abr 2024 | 0.013497 | 0.00000900 | 0.07% | 0.013488 | 0.013544 | 0.012895 | 1,115,559.00 |
| 17 Abr 2024 | 0.013488 | -0.000499 | -3.57% | 0.013987 | 0.01419 | 0.013172 | 3,491,542.00 |
| 16 Abr 2024 | 0.013987 | -0.001845 | -11.65% | 0.015832 | 0.015871 | 0.012801 | 5,426,954.00 |
| 15 Abr 2024 | 0.015832 | -0.000075 | -0.47% | 0.016023 | 0.016551 | 0.015721 | 1,899,244.00 |
| 14 Abr 2024 | 0.015907 | 0.000942 | 6.29% | 0.014965 | 0.015907 | 0.01437 | 1,769,833.00 |
| 13 Abr 2024 | 0.014965 | -0.000954 | -5.99% | 0.016045 | 0.016735 | 0.014543 | 2,288,919.00 |
| 12 Abr 2024 | 0.015919 | -0.001881 | -10.57% | 0.017741 | 0.018201 | 0.015841 | 1,628,808.00 |
| 11 Abr 2024 | 0.0178 | -0.001054 | -5.59% | 0.018883 | 0.018969 | 0.01767 | 2,222,245.00 |
| 10 Abr 2024 | 0.018854 | -0.001026 | -5.16% | 0.019866 | 0.01992 | 0.01832 | 2,025,360.00 |
| 09 Abr 2024 | 0.01988 | -0.000619 | -3.02% | 0.020499 | 0.020707 | 0.019806 | 1,396,030.00 |
| 08 Abr 2024 | 0.020499 | 0.000441 | 2.20% | 0.020054 | 0.020717 | 0.019666 | 1,630,926.00 |
| 07 Abr 2024 | 0.020058 | 0.000242 | 1.22% | 0.019816 | 0.020487 | 0.019614 | 1,333,204.00 |
| 06 Abr 2024 | 0.019816 | -0.000151 | -0.76% | 0.019967 | 0.020336 | 0.01927 | 1,165,599.00 |
| 05 Abr 2024 | 0.019967 | -0.000862 | -4.14% | 0.020829 | 0.021002 | 0.019526 | 1,615,858.00 |
| 04 Abr 2024 | 0.020829 | 0.000034 | 0.16% | 0.020795 | 0.021207 | 0.020588 | 1,069,234.00 |
| 03 Abr 2024 | 0.020795 | -0.000585 | -2.74% | 0.02138 | 0.021563 | 0.020756 | 1,379,591.00 |
| 02 Abr 2024 | 0.02138 | -0.000933 | -4.18% | 0.022313 | 0.022314 | 0.020576 | 1,368,117.00 |
| 01 Abr 2024 | 0.022313 | -0.002091 | -8.57% | 0.024241 | 0.024301 | 0.021796 | 3,161,417.00 |
| 31 Mar 2024 | 0.024404 | 0.001037 | 4.44% | 0.023367 | 0.024589 | 0.023101 | 2,273,767.00 |
| 30 Mar 2024 | 0.023367 | -0.000091 | -0.39% | 0.023458 | 0.024037 | 0.023161 | 1,315,296.00 |
| 29 Mar 2024 | 0.023458 | -0.00089 | -3.66% | 0.024348 | 0.024519 | 0.023346 | 1,407,907.00 |
| 28 Mar 2024 | 0.024348 | 0.000527 | 2.21% | 0.023821 | 0.024801 | 0.02323 | 1,562,624.00 |
| 27 Mar 2024 | 0.023821 | 0.000557 | 2.39% | 0.023449 | 0.024001 | 0.022814 | 2,441,552.00 |
| 26 Mar 2024 | 0.023264 | -0.000879 | -3.64% | 0.023738 | 0.024388 | 0.022407 | 3,059,233.00 |
| 25 Mar 2024 | 0.024143 | 0.002277 | 10.41% | 0.021661 | 0.024993 | 0.021502 | 4,744,411.00 |
| 24 Mar 2024 | 0.021866 | 0.000458 | 2.14% | 0.021324 | 0.021885 | 0.020604 | 2,084,782.00 |
| 23 Mar 2024 | 0.021408 | 0.000454 | 2.17% | 0.020965 | 0.02194 | 0.020537 | 1,806,471.00 |
| 22 Mar 2024 | 0.020954 | -0.000329 | -1.55% | 0.021283 | 0.022026 | 0.020627 | 1,925,427.00 |
| 21 Mar 2024 | 0.021283 | -0.001609 | -7.03% | 0.022892 | 0.023578 | 0.021012 | 2,718,257.00 |
| 20 Mar 2024 | 0.022892 | 0.001912 | 9.11% | 0.02086 | 0.022943 | 0.020686 | 1,912,042.00 |
| 19 Mar 2024 | 0.02098 | -0.004202 | -16.69% | 0.025654 | 0.025654 | 0.02098 | 2,046,908.00 |
| 18 Mar 2024 | 0.025182 | -0.00239 | -8.67% | 0.027619 | 0.028625 | 0.024972 | 3,447,049.00 |
| 17 Mar 2024 | 0.027572 | 0.001534 | 5.89% | 0.026343 | 0.027779 | 0.026 | 2,184,520.00 |
| 16 Mar 2024 | 0.026038 | -0.001796 | -6.45% | 0.028342 | 0.030155 | 0.025917 | 2,590,272.00 |
| 15 Mar 2024 | 0.027834 | -0.002824 | -9.21% | 0.030556 | 0.030648 | 0.026704 | 4,369,825.00 |
| 14 Mar 2024 | 0.030658 | 0.000052 | 0.17% | 0.030611 | 0.031279 | 0.029959 | 1,654,258.00 |
| 13 Mar 2024 | 0.030606 | 0.000178 | 0.58% | 0.030428 | 0.03251 | 0.030173 | 2,028,166.00 |
| 12 Mar 2024 | 0.030428 | -0.001562 | -4.88% | 0.03199 | 0.033041 | 0.029584 | 2,773,409.00 |
| 11 Mar 2024 | 0.03199 | 0.001341 | 4.38% | 0.030456 | 0.032938 | 0.029925 | 4,873,160.00 |
| 10 Mar 2024 | 0.030649 | 0.00087 | 2.92% | 0.029779 | 0.032808 | 0.029636 | 2,694,480.00 |
| 09 Mar 2024 | 0.029779 | 0.000293 | 0.99% | 0.029486 | 0.030846 | 0.028731 | 3,212,815.00 |
| 08 Mar 2024 | 0.029486 | -0.000909 | -2.99% | 0.030638 | 0.031364 | 0.029334 | 2,604,967.00 |
| 07 Mar 2024 | 0.030395 | -0.00021 | -0.69% | 0.03082 | 0.031518 | 0.029529 | 2,614,024.00 |
| 06 Mar 2024 | 0.030605 | 0.001637 | 5.65% | 0.028968 | 0.031778 | 0.028848 | 2,785,433.00 |
| 05 Mar 2024 | 0.028968 | -0.004393 | -13.17% | 0.033361 | 0.033455 | 0.028848 | 2,149,883.00 |
