ZRO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
13 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
12 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 1,000 |
11 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
10 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 1,000 |
07 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 500 |
06 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
05 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
04 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
03 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
31 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
30 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 280 |
29 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
28 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
27 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
24 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
23 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
22 May 2024 | 0.40 | -0.06 | -13.04% | 0.40 | 0.40 | 0.40 | 5,000 |
21 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
17 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
16 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
15 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
14 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
13 May 2024 | 0.46 | -0.03 | -6.12% | 0.49 | 0.49 | 0.46 | 1,617 |
10 May 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
09 May 2024 | 0.49 | 0.025 | 5.38% | 0.47 | 0.49 | 0.47 | 2,000 |
08 May 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
07 May 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
06 May 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
03 May 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
02 May 2024 | 0.465 | 0.145 | 45.31% | 0.475 | 0.475 | 0.465 | 1,500 |
01 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
30 Abr 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
29 Abr 2024 | 0.32 | -0.015 | -4.48% | 0.34 | 0.34 | 0.32 | 22,013 |
26 Abr 2024 | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0 |
25 Abr 2024 | 0.335 | -0.02 | -5.63% | 0.335 | 0.335 | 0.335 | 541 |
24 Abr 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 67 |
23 Abr 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 0 |
22 Abr 2024 | 0.355 | -0.095 | -21.11% | 0.35 | 0.355 | 0.35 | 6,500 |
19 Abr 2024 | 0.45 | -0.04 | -8.16% | 0.45 | 0.45 | 0.45 | 4,000 |
18 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
17 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
16 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
15 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 1,000 |
12 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
11 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
10 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
09 Abr 2024 | 0.49 | 0.16 | 48.48% | 0.49 | 0.49 | 0.49 | 2,000 |
08 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
05 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
04 Abr 2024 | 0.33 | -0.155 | -31.96% | 0.33 | 0.33 | 0.33 | 2,000 |
03 Abr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0 |
02 Abr 2024 | 0.485 | -0.005 | -1.02% | 0.485 | 0.485 | 0.485 | 500 |
01 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
28 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.485 | 0.49 | 0.485 | 3,500 |
27 Mar 2024 | 0.49 | 0.12 | 32.43% | 0.48 | 0.49 | 0.48 | 10,700 |
26 Mar 2024 | 0.37 | -0.13 | -26.00% | 0.37 | 0.37 | 0.37 | 500 |
25 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
22 Mar 2024 | 0.50 | 0.10 | 25.00% | 0.50 | 0.50 | 0.50 | 500 |
21 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 400 |
20 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
19 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
18 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |