Zetacoin (ZETBTC)

ZETBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Oct 2019 0.00000008 -0.00000001 -11.11% 0.00000008 0.00000009 0.00000007 7,005,651.00
20 Oct 2019 0.00000009 -0.00000001 -10.00% 0.00000011 0.00000012 0.00000007 7,937,643.00
19 Oct 2019 0.00000010 -0.00000002 -16.67% 0.00000011 0.00000012 0.00000010 9,159,317.00
18 Oct 2019 0.00000012 0.00000000 0.00% 0.00000012 0.00000012 0.00000010 6,805,804.00
17 Oct 2019 0.00000012 0.00000002 20.00% 0.00000012 0.00000012 0.00000010 7,718,684.00
16 Oct 2019 0.00000010 0.00000000 0.00% 0.00000011 0.00000012 0.00000010 7,231,368.00
15 Oct 2019 0.00000010 -0.00000002 -16.67% 0.00000012 0.00000014 0.00000010 6,843,038.00
14 Oct 2019 0.00000012 -0.00000001 -7.69% 0.00000012 0.00000014 0.00000010 7,018,533.00
13 Oct 2019 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000014 0.00000010 6,231,367.00
12 Oct 2019 0.00000014 0.00000003 27.27% 0.00000014 0.00000014 0.00000010 6,647,953.00
11 Oct 2019 0.00000011 -0.00000004 -26.67% 0.00000013 0.00000017 0.00000010 7,000,742.00
10 Oct 2019 0.00000015 -0.00000001 -6.25% 0.00000014 0.00000017 0.00000011 6,200,380.00
09 Oct 2019 0.00000016 -0.00000001 -5.88% 0.00000016 0.00000017 0.00000014 6,580,650.00
08 Oct 2019 0.00000017 0.00000001 6.25% 0.00000017 0.00000017 0.00000014 5,899,179.00
07 Oct 2019 0.00000016 -0.00000001 -5.88% 0.00000016 0.00000017 0.00000014 5,941,546.00
06 Oct 2019 0.00000017 0.00000002 13.33% 0.00000015 0.00000017 0.00000014 6,537,339.00
05 Oct 2019 0.00000015 -0.00000001 -6.25% 0.00000017 0.00000017 0.00000014 6,488,982.00
04 Oct 2019 0.00000016 -0.00000001 -5.88% 0.00000016 0.00000017 0.00000016 6,675,542.00
03 Oct 2019 0.00000017 0.00000001 6.25% 0.00000017 0.00000017 0.00000016 7,200,684.00
02 Oct 2019 0.00000016 0.00000000 +0.00% 0.00000016 0.00000017 0.00000016 0.00
02 Oct 2019 0.00000016 -0.00000001 -5.88% 0.00000016 0.00000017 0.00000016 6,749,882.00
01 Oct 2019 0.00000017 0.00000001 6.25% 0.00000016 0.00000017 0.00000016 7,193,688.00
30 Sep 2019 0.00000016 0.00000000 0.00% 0.00000017 0.00000017 0.00000016 6,488,070.00
29 Sep 2019 0.00000016 -0.00000001 -5.88% 0.00000016 0.00000017 0.00000016 6,344,990.00
28 Sep 2019 0.00000017 0.00000001 6.25% 0.00000015 0.00000017 0.00000014 7,577,223.00
27 Sep 2019 0.00000016 0.00000001 6.67% 0.00000015 0.00000016 0.00000014 7,033,359.00
26 Sep 2019 0.00000015 -0.00000001 -6.25% 0.00000014 0.00000016 0.00000014 8,191,080.00
25 Sep 2019 0.00000016 0.00000001 6.67% 0.00000015 0.00000016 0.00000014 7,122,869.00
24 Sep 2019 0.00000015 0.00000001 7.14% 0.00000014 0.00000016 0.00000014 6,438,004.00
23 Sep 2019 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000016 0.00000014 7,596,624.00
22 Sep 2019 0.00000015 0.00000001 7.14% 0.00000015 0.00000016 0.00000014 7,009,814.00
21 Sep 2019 0.00000014 -0.00000001 -6.67% 0.00000014 0.00000016 0.00000014 7,087,007.00
20 Sep 2019 0.00000015 -0.00000002 -11.76% 0.00000016 0.00000017 0.00000014 8,503,370.00
19 Sep 2019 0.00000017 0.00000003 21.43% 0.00000015 0.00000017 0.00000014 7,071,664.00
18 Sep 2019 0.00000014 -0.00000002 -12.50% 0.00000015 0.00000017 0.00000014 6,960,554.00
17 Sep 2019 0.00000016 0.00000000 +0.00% 0.00000016 0.00000017 0.00000014 0.00
17 Sep 2019 0.00000016 0.00000001 6.67% 0.00000016 0.00000017 0.00000014 6,679,490.00
16 Sep 2019 0.00000015 0.00000001 7.14% 0.00000017 0.00000017 0.00000014 6,778,312.00
15 Sep 2019 0.00000014 -0.00000001 -6.67% 0.00000014 0.00000017 0.00000014 7,783,442.00
14 Sep 2019 0.00000015 0.00000001 7.14% 0.00000015 0.00000017 0.00000014 7,234,552.00
13 Sep 2019 0.00000014 -0.00000002 -12.50% 0.00000015 0.00000017 0.00000014 7,295,189.00
12 Sep 2019 0.00000016 0.00000001 6.67% 0.00000015 0.00000017 0.00000014 7,310,840.00
11 Sep 2019 0.00000015 0.00000000 0.00% 0.00000015 0.00000017 0.00000014 6,918,059.00
10 Sep 2019 0.00000015 0.00000000 0.00% 0.00000017 0.00000017 0.00000014 6,863,896.00
09 Sep 2019 0.00000015 -0.00000002 -11.76% 0.00000017 0.00000017 0.00000014 6,695,168.00
08 Sep 2019 0.00000017 0.00000001 6.25% 0.00000016 0.00000017 0.00000014 6,994,808.00
07 Sep 2019 0.00000016 0.00000000 0.00% 0.00000015 0.00000017 0.00000014 6,149,721.00
06 Sep 2019 0.00000016 0.00000002 14.29% 0.00000015 0.00000017 0.00000014 6,911,996.00
05 Sep 2019 0.00000014 -0.00000003 -17.65% 0.00000015 0.00000017 0.00000014 7,827,646.00
04 Sep 2019 0.00000017 0.00000000 0.00% 0.00000018 0.00000018 0.00000014 7,417,850.00
03 Sep 2019 0.00000017 -0.00000001 -5.56% 0.00000016 0.00000018 0.00000016 6,795,633.00
02 Sep 2019 0.00000018 0.00000001 5.88% 0.00000018 0.00000018 0.00000016 6,342,143.00
01 Sep 2019 0.00000017 0.00000000 0.00% 0.00000016 0.00000018 0.00000016 7,751,264.00
31 Ago 2019 0.00000017 0.00000000 0.00% 0.00000017 0.00000018 0.00000016 7,611,950.00
30 Ago 2019 0.00000017 0.00000000 0.00% 0.00000017 0.00000018 0.00000016 6,868,045.00
29 Ago 2019 0.00000017 0.00000000 0.00% 0.00000018 0.00000019 0.00000016 7,253,525.00
28 Ago 2019 0.00000017 -0.00000001 -5.56% 0.00000016 0.00000019 0.00000016 6,279,677.00
27 Ago 2019 0.00000018 0.00000000 +0.00% 0.00000018 0.00000019 0.00000016 0.00
27 Ago 2019 0.00000018 -0.00000001 -5.26% 0.00000018 0.00000019 0.00000016 7,948,125.00
26 Ago 2019 0.00000019 0.00000001 5.56% 0.00000018 0.00000019 0.00000016 6,274,535.00
25 Ago 2019 0.00000018 -0.00000001 -5.26% 0.00000018 0.00000019 0.00000017 5,899,251.00
24 Ago 2019 0.00000019 0.00000000 0.00% 0.00000019 0.00000019 0.00000016 7,004,833.00
23 Ago 2019 0.00000019 0.00000000 0.00% 0.00000017 0.00000019 0.00000016 5,489,741.00
22 Ago 2019 0.00000019 0.00000002 11.76% 0.00000019 0.00000019 0.00000016 7,775,794.00
21 Ago 2019 0.00000017 0.00000000 +0.00% 0.00000019 0.00000019 0.00000016 0.00
21 Ago 2019 0.00000017 0.00000000 0.00% 0.00000019 0.00000019 0.00000016 8,104,907.00
20 Ago 2019 0.00000017 0.00000001 6.25% 0.00000019 0.00000019 0.00000016 6,602,293.00
19 Ago 2019 0.00000016 -0.00000001 -5.88% 0.00000020 0.00000024 0.00000016 6,429,801.00
18 Ago 2019 0.00000017 -0.00000001 -5.56% 0.00000017 0.00000024 0.00000016 7,392,265.00
17 Ago 2019 0.00000018 0.00000000 0.00% 0.00000017 0.00000018 0.00000016 6,572,903.00
16 Ago 2019 0.00000018 0.00000002 12.50% 0.00000016 0.00000018 0.00000016 6,258,300.00
15 Ago 2019 0.00000016 -0.00000001 -5.88% 0.00000016 0.00000018 0.00000016 6,947,018.00
14 Ago 2019 0.00000017 -0.00000001 -5.56% 0.00000017 0.00000018 0.00000016 6,342,207.00
13 Ago 2019 0.00000018 0.00000001 5.88% 0.00000017 0.00000018 0.00000016 7,011,185.00
12 Ago 2019 0.00000017 -0.00000001 -5.56% 0.00000017 0.00000018 0.00000016 6,978,159.00
11 Ago 2019 0.00000018 0.00000001 5.88% 0.00000017 0.00000018 0.00000016 7,249,487.00
10 Ago 2019 0.00000017 -0.00000001 -5.56% 0.00000017 0.00000018 0.00000016 7,735,658.00
09 Ago 2019 0.00000018 0.00000000 0.00% 0.00000017 0.00000018 0.00000016 6,917,804.00
08 Ago 2019 0.00000018 0.00000000 0.00% 0.00000017 0.00000018 0.00000016 6,417,061.00
07 Ago 2019 0.00000018 0.00000002 12.50% 0.00000018 0.00000018 0.00000016 8,466,086.00
06 Ago 2019 0.00000016 -0.00000001 -5.88% 0.00000017 0.00000018 0.00000016 7,292,961.00
05 Ago 2019 0.00000017 0.00000000 0.00% 0.00000018 0.00000018 0.00000016 6,855,389.00
04 Ago 2019 0.00000017 0.00000000 0.00% 0.00000018 0.00000018 0.00000016 6,642,383.00
03 Ago 2019 0.00000017 0.00000000 0.00% 0.00000018 0.00000018 0.00000016 7,839,317.00
02 Ago 2019 0.00000017 0.00000000 0.00% 0.00000016 0.00000018 0.00000016 7,061,626.00
01 Ago 2019 0.00000017 0.00000002 13.33% 0.00000014 0.00000018 0.00000014 7,454,689.00
31 Jul 2019 0.00000015 0.00000000 0.00% 0.00000014 0.00000018 0.00000013 6,865,800.00
30 Jul 2019 0.00000015 0.00000000 0.00% 0.00000015 0.00000018 0.00000010 6,676,265.00
29 Jul 2019 0.00000015 0.00000005 50.00% 0.00000011 0.00000016 0.00000010 7,113,271.00
28 Jul 2019 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000013 0.00000010 8,244,302.00
27 Jul 2019 0.00000011 0.00000001 10.00% 0.00000012 0.00000013 0.00000010 6,390,148.00
26 Jul 2019 0.00000010 0.00000000 +0.00% 0.00000013 0.00000013 0.00000010 0.00
26 Jul 2019 0.00000010 -0.00000001 -9.09% 0.00000013 0.00000013 0.00000010 6,789,113.00
25 Jul 2019 0.00000011 0.00000001 10.00% 0.00000010 0.00000012 0.00000010 7,794,494.00
24 Jul 2019 0.00000010 -0.00000001 -9.09% 0.00000011 0.00000012 0.00000010 7,620,945.00
Su Consulta Reciente
CEGG
ZETBTC
Zetacoin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191022 19:00:47