Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZECBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00039800 | 0.00000900 | 2.31% | 0.00039300 | 0.00039800 | 0.00039300 | 60.00 |
| 30 May 2024 | 0.00038900 | -0.00001100 | -2.75% | 0.00039900 | 0.00039900 | 0.00038700 | 148.00 |
| 29 May 2024 | 0.00040000 | 0.00001100 | 2.83% | 0.00039100 | 0.00040300 | 0.00038500 | 172.00 |
| 28 May 2024 | 0.00038900 | -0.00000200 | -0.51% | 0.00038900 | 0.00039200 | 0.00038800 | 259.00 |
| 27 May 2024 | 0.00039100 | 0.00000100 | 0.26% | 0.00038400 | 0.00040300 | 0.00038400 | 397.00 |
| 26 May 2024 | 0.00039000 | 0.00000300 | 0.78% | 0.00038900 | 0.00039200 | 0.00038100 | 241.00 |
| 25 May 2024 | 0.00038700 | -0.00001500 | -3.73% | 0.00040300 | 0.00040300 | 0.00038400 | 172.00 |
| 24 May 2024 | 0.00040200 | 0.00003200 | 8.65% | 0.00037400 | 0.00040500 | 0.00037400 | 1,277.00 |
| 23 May 2024 | 0.00037000 | 0.00001500 | 4.23% | 0.00035600 | 0.00037500 | 0.00035100 | 961.00 |
| 22 May 2024 | 0.00035500 | 0.00000800 | 2.31% | 0.00035000 | 0.00035500 | 0.00034700 | 120.00 |
| 21 May 2024 | 0.00034700 | -0.00001100 | -3.07% | 0.00035100 | 0.00035400 | 0.00034400 | 804.00 |
| 20 May 2024 | 0.00035800 | 0.00000800 | 2.29% | 0.00035000 | 0.00035800 | 0.00034300 | 380.00 |
| 19 May 2024 | 0.00035000 | -0.00000200 | -0.57% | 0.00035200 | 0.00035500 | 0.00034400 | 190.00 |
| 18 May 2024 | 0.00035200 | -0.00000100 | -0.28% | 0.00035300 | 0.00035600 | 0.00034700 | 3,323.00 |
| 17 May 2024 | 0.00035300 | -0.00001000 | -2.75% | 0.00036400 | 0.00036400 | 0.00035300 | 323.00 |
| 16 May 2024 | 0.00036300 | 0.00001100 | 3.13% | 0.00035100 | 0.00036300 | 0.00034800 | 270.00 |
| 15 May 2024 | 0.00035200 | -0.00000500 | -1.40% | 0.00035700 | 0.00036400 | 0.00034700 | 3,411.00 |
| 14 May 2024 | 0.00035700 | 0.00000200 | 0.56% | 0.00035300 | 0.00036500 | 0.00035300 | 179.00 |
| 13 May 2024 | 0.00035500 | -0.00001200 | -3.27% | 0.00036500 | 0.00036600 | 0.00034800 | 466.00 |
| 12 May 2024 | 0.00036700 | -0.00000500 | -1.34% | 0.00037100 | 0.00037100 | 0.00036700 | 329.00 |
| 11 May 2024 | 0.00037200 | -0.00000300 | -0.80% | 0.00037600 | 0.00037700 | 0.00037200 | 58.00 |
| 10 May 2024 | 0.00037500 | 0.00000000 | 0.00% | 0.00037500 | 0.00038400 | 0.00037500 | 220.00 |
| 09 May 2024 | 0.00037500 | -0.00001200 | -3.10% | 0.00038200 | 0.00038400 | 0.00037500 | 259.00 |
| 08 May 2024 | 0.00038700 | 0.00002700 | 7.50% | 0.00035800 | 0.00038700 | 0.00035800 | 886.00 |
| 07 May 2024 | 0.00036000 | -0.00000200 | -0.55% | 0.00036400 | 0.00036400 | 0.00035200 | 2,326.00 |
| 06 May 2024 | 0.00036200 | 0.00000000 | 0.00% | 0.00036300 | 0.00036800 | 0.00036100 | 89.00 |
| 05 May 2024 | 0.00036200 | -0.00000100 | -0.28% | 0.00036000 | 0.00036200 | 0.00035800 | 68.00 |
| 04 May 2024 | 0.00036300 | -0.00000500 | -1.36% | 0.00036600 | 0.00037100 | 0.00036100 | 2,309.00 |
| 03 May 2024 | 0.00036800 | -0.00001500 | -3.92% | 0.00038400 | 0.00038400 | 0.00036800 | 281.00 |
| 02 May 2024 | 0.00038300 | -0.00000100 | -0.26% | 0.00038200 | 0.00039000 | 0.00037700 | 240.00 |
| 01 May 2024 | 0.00038400 | 0.00003100 | 8.78% | 0.00035300 | 0.00038400 | 0.00035200 | 802.00 |
| 30 Abr 2024 | 0.00035300 | 0.00000100 | 0.28% | 0.00035100 | 0.00035300 | 0.00034100 | 323.00 |
| 29 Abr 2024 | 0.00035200 | -0.00000500 | -1.40% | 0.00035800 | 0.00036100 | 0.00035200 | 127.00 |
| 28 Abr 2024 | 0.00035700 | -0.00000800 | -2.19% | 0.00036700 | 0.00036900 | 0.00035700 | 131.00 |
| 27 Abr 2024 | 0.00036500 | 0.00000800 | 2.24% | 0.00035900 | 0.00036700 | 0.00035700 | 96.00 |
| 26 Abr 2024 | 0.00035700 | -0.00000500 | -1.38% | 0.00036100 | 0.00036200 | 0.00035400 | 145.00 |
| 25 Abr 2024 | 0.00036200 | 0.00000800 | 2.26% | 0.00035600 | 0.00036400 | 0.00034900 | 217.00 |
| 24 Abr 2024 | 0.00035400 | -0.00000800 | -2.21% | 0.00036100 | 0.00036600 | 0.00035400 | 138.00 |
| 23 Abr 2024 | 0.00036200 | -0.00000200 | -0.55% | 0.00036300 | 0.00036900 | 0.00035700 | 139.00 |
| 22 Abr 2024 | 0.00036400 | 0.00001400 | 4.00% | 0.00035100 | 0.00036700 | 0.00035000 | 282.00 |
| 21 Abr 2024 | 0.00035000 | -0.00000700 | -1.96% | 0.00035600 | 0.00037500 | 0.00034700 | 383.00 |
| 20 Abr 2024 | 0.00035700 | 0.00000900 | 2.59% | 0.00035000 | 0.00036500 | 0.00034700 | 399.00 |
| 19 Abr 2024 | 0.00034800 | 0.00000100 | 0.29% | 0.00034600 | 0.00035700 | 0.00033900 | 361.00 |
| 18 Abr 2024 | 0.00034700 | 0.00000500 | 1.46% | 0.00034400 | 0.00034800 | 0.00033800 | 283.00 |
| 17 Abr 2024 | 0.00034200 | 0.00000500 | 1.48% | 0.00033600 | 0.00034800 | 0.00032500 | 699.00 |
| 16 Abr 2024 | 0.00033700 | 0.00000000 | 0.00% | 0.00033500 | 0.00034100 | 0.00032600 | 218.00 |
| 15 Abr 2024 | 0.00033700 | 0.00000000 | 0.00% | 0.00033200 | 0.00034500 | 0.00032600 | 229.00 |
| 14 Abr 2024 | 0.00033700 | 0.00001600 | 4.98% | 0.00031600 | 0.00036200 | 0.00031200 | 1,017.00 |
| 13 Abr 2024 | 0.00032100 | -0.00002300 | -6.69% | 0.00035000 | 0.00035600 | 0.00030200 | 827.00 |
| 12 Abr 2024 | 0.00034400 | -0.00003400 | -8.99% | 0.00037800 | 0.00038000 | 0.00033800 | 554.00 |
| 11 Abr 2024 | 0.00037800 | -0.00000400 | -1.05% | 0.00038100 | 0.00038100 | 0.00037700 | 25.00 |
| 10 Abr 2024 | 0.00038200 | -0.00002100 | -5.21% | 0.00040000 | 0.00040000 | 0.00038200 | 106.00 |
| 09 Abr 2024 | 0.00040300 | 0.00000500 | 1.26% | 0.00039900 | 0.00040800 | 0.00039800 | 91.00 |
| 08 Abr 2024 | 0.00039800 | -0.00000300 | -0.75% | 0.00040200 | 0.00040200 | 0.00039100 | 64.00 |
| 07 Abr 2024 | 0.00040100 | 0.00000200 | 0.50% | 0.00040100 | 0.00040400 | 0.00039800 | 51.00 |
| 06 Abr 2024 | 0.00039900 | -0.00000500 | -1.24% | 0.00040200 | 0.00040800 | 0.00039900 | 37.00 |
| 05 Abr 2024 | 0.00040400 | 0.00000100 | 0.25% | 0.00040300 | 0.00040700 | 0.00039900 | 125.00 |
| 04 Abr 2024 | 0.00040300 | -0.00000900 | -2.18% | 0.00041500 | 0.00042300 | 0.00040300 | 78.00 |
| 03 Abr 2024 | 0.00041200 | -0.00000900 | -2.14% | 0.00042100 | 0.00042700 | 0.00040800 | 202.00 |
| 02 Abr 2024 | 0.00042100 | 0.00000600 | 1.45% | 0.00041300 | 0.00042200 | 0.00040900 | 94.00 |
| 01 Abr 2024 | 0.00041500 | -0.00001200 | -2.81% | 0.00042700 | 0.00043000 | 0.00040800 | 80.00 |
| 31 Mar 2024 | 0.00042700 | -0.00000200 | -0.47% | 0.00043300 | 0.00043500 | 0.00042700 | 27.00 |
| 30 Mar 2024 | 0.00042900 | -0.00001100 | -2.50% | 0.00043800 | 0.00043800 | 0.00042900 | 26.00 |
| 29 Mar 2024 | 0.00044000 | 0.00000300 | 0.69% | 0.00043300 | 0.00044600 | 0.00042900 | 82.00 |
| 28 Mar 2024 | 0.00043700 | -0.00001600 | -3.53% | 0.00044300 | 0.00044900 | 0.00043400 | 59.00 |
| 27 Mar 2024 | 0.00045300 | 0.00000000 | 0.00% | 0.00045100 | 0.00045500 | 0.00043300 | 163.00 |
| 26 Mar 2024 | 0.00045300 | 0.00001900 | 4.38% | 0.00043900 | 0.00045300 | 0.00043800 | 127.00 |
| 25 Mar 2024 | 0.00043400 | -0.00001200 | -2.69% | 0.00044400 | 0.00044500 | 0.00043200 | 952.00 |
| 24 Mar 2024 | 0.00044600 | -0.00000100 | -0.22% | 0.00044800 | 0.00045500 | 0.00044500 | 24.00 |
| 23 Mar 2024 | 0.00044700 | -0.00000100 | -0.22% | 0.00045000 | 0.00045600 | 0.00044300 | 39.00 |
| 22 Mar 2024 | 0.00044800 | -0.00000100 | -0.22% | 0.00044900 | 0.00045100 | 0.00043800 | 75.00 |
| 21 Mar 2024 | 0.00044900 | 0.00003000 | 7.16% | 0.00041900 | 0.00045300 | 0.00041900 | 114.00 |
| 20 Mar 2024 | 0.00041900 | 0.00002200 | 5.54% | 0.00040000 | 0.00042400 | 0.00040000 | 350.00 |
| 19 Mar 2024 | 0.00039700 | -0.00000900 | -2.22% | 0.00040300 | 0.00041100 | 0.00038800 | 379.00 |
| 18 Mar 2024 | 0.00040600 | -0.00002100 | -4.92% | 0.00042700 | 0.00042900 | 0.00040500 | 166.00 |
| 17 Mar 2024 | 0.00042700 | -0.00001600 | -3.61% | 0.00044000 | 0.00044000 | 0.00042400 | 38.00 |
| 16 Mar 2024 | 0.00044300 | -0.00001300 | -2.85% | 0.00045700 | 0.00046400 | 0.00042700 | 57.00 |
| 15 Mar 2024 | 0.00045600 | -0.00002200 | -4.60% | 0.00048400 | 0.00048400 | 0.00044400 | 80.00 |
| 14 Mar 2024 | 0.00047800 | -0.00000400 | -0.83% | 0.00047800 | 0.00048100 | 0.00045100 | 190.00 |
| 13 Mar 2024 | 0.00048200 | 0.00000900 | 1.90% | 0.00048300 | 0.00049900 | 0.00045700 | 402.00 |
| 12 Mar 2024 | 0.00047300 | -0.00001100 | -2.27% | 0.00048100 | 0.00048600 | 0.00045600 | 41.00 |
| 11 Mar 2024 | 0.00048400 | -0.00000300 | -0.62% | 0.00048800 | 0.00049000 | 0.00045700 | 451.00 |
| 10 Mar 2024 | 0.00048700 | -0.00001200 | -2.40% | 0.00049900 | 0.00051100 | 0.00046800 | 246.00 |
| 09 Mar 2024 | 0.00049900 | -0.00000800 | -1.58% | 0.00050700 | 0.00052000 | 0.00049500 | 446.00 |
| 08 Mar 2024 | 0.00050700 | -0.00000300 | -0.59% | 0.00051100 | 0.00052000 | 0.00048000 | 138.00 |
| 07 Mar 2024 | 0.00051000 | 0.00001100 | 2.20% | 0.00049700 | 0.00051500 | 0.00049200 | 255.00 |
| 06 Mar 2024 | 0.00049900 | 0.00002400 | 5.05% | 0.00048500 | 0.00049900 | 0.00046300 | 125.00 |
| 05 Mar 2024 | 0.00047500 | -0.00000600 | -1.25% | 0.00048100 | 0.00051800 | 0.00045100 | 572.00 |
| 04 Mar 2024 | 0.00048100 | -0.00002100 | -4.18% | 0.00050000 | 0.00050600 | 0.00046600 | 138.00 |
| 03 Mar 2024 | 0.00050200 | -0.00003400 | -6.34% | 0.00053300 | 0.00053300 | 0.00048100 | 178.00 |
| 02 Mar 2024 | 0.00053600 | 0.00006500 | 13.80% | 0.00047400 | 0.00053600 | 0.00047400 | 126.00 |
