0x protocolZRX

US$ 0.272477

-0.001235

(

-0.45%

)

Enlaces oficiales

Página Web

Código Fuente

Discord

Información

Rango 146

Ethereum

Token

No es Minable

Monedero

Oferta

US$ 0.272751

Intercambio

GDAX

Preguntar

US$ 0.272976

Última hora de transacción

12:45:44

Volumen (24 horas)

$ 2,130,275

Último tamaño de operación

12.27

Volumen/Capacidad de Mercado (24h)

0.01%

Precio comercial

US$ 0.272529

Capacidad de mercado totalmente diluida

US$ 272,477,000

Fecha de Génesis

14/8/2017

Rango de días 0.259822-0.277766

Rango de 52 semanas 0.22607-1.44

Suministro circulante 848,396,563 / 1,000,000,000

84.84%

#	Exchange	Pares	Precio	Volumen	Precio x Volumen	Volumen (%)	Actualizado
0.273	Binance	1464273	/cdn/crypto/logos/exchanges/BINA.png	$ 396,793.63	1741351793	ZRX/USDT	https://www.binance.com/en/trade/ZRX_USDT	USDT	1	https://www.binance.com/en/trade/ZRX_USDT	51.3444444537	Recientemente
0.272477	Coinbase	448705.19179	/cdn/crypto/logos/exchanges/GDAX.png	US$ 121,074.53	1741351791	ZRX/USD	https://pro.coinbase.com/trade/ZRX-USD	USD	2	https://pro.coinbase.com/trade/ZRX-USD	15.7337592074	Recientemente
0.2732	DigiFinex	275735.29	/cdn/crypto/logos/exchanges/DGFX.png	$ 74,830.63	1741351213	ZRX/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZRX	USDT	3	https://www.digifinex.com/en-ww/trade/USDT/ZRX	9.6686036561	10 minutos hace
0.2722	OKX	251231.464964	/cdn/crypto/logos/exchanges/OKEX.png	$ 68,057.24	1741351772	ZRX/USDT	https://www.okx.com/trade-spot/ZRX-USDT	USDT	4	https://www.okx.com/trade-spot/ZRX-USDT	8.80938185561	Recientemente
0.31832	EXMO	113142	/cdn/crypto/logos/exchanges/EXMO.png	US$ 36,001.50	1741351744	ZRX/USD	https://exmo.com/en/trade#?pair=ZRX_USD	USD	5	https://exmo.com/en/trade#?pair=ZRX_USD	3.9673019542	Recientemente
3.0E-6	EXMO	98187.3273279	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.302702	1741351745	ZRX/BTC	https://exmo.com/en/trade#?pair=ZRX_BTC	BTC	6	https://exmo.com/en/trade#?pair=ZRX_BTC	3.44291930128	Recientemente
0.2728	HTX	72166.56	/cdn/crypto/logos/exchanges/HUOB.png	$ 19,611.33	1741351792	ZRX/USDT	https://www.huobi.com/en-us/exchange/zrx_usdt	USDT	7	https://www.huobi.com/en-us/exchange/zrx_usdt	2.53050621799	Recientemente
0.2754	Gate.io	53388.28	/cdn/crypto/logos/exchanges/GATE.png	$ 14,325.48	1741351666	ZRX/USDT	https://gate.io/trade/ZRX_USDT	USDT	8	https://gate.io/trade/ZRX_USDT	1.87204952692	Recientemente
3.09E-6	Binance	15947	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.048886	1741351791	ZRX/BTC	https://www.binance.com/en/trade/ZRX_BTC	BTC	9	https://www.binance.com/en/trade/ZRX_BTC	0.559178415297	Recientemente
0.28461	Crypto.com	10037	/cdn/crypto/logos/exchanges/CRTO.png	$ 2,797.89	1741219290	ZRX/USDT	https://crypto.com/exchange/trade/ZRX_USDT	USDT	10	https://crypto.com/exchange/trade/ZRX_USDT	0.351945428879	2 días hace
0.280355	LATOKEN	9392.9408	/cdn/crypto/logos/exchanges/LATK.png	$ 2,561.88	1741350968	ZRX/USDT	https://exchange.latoken.com/exchange/ZRX-USDT	USDT	11	https://exchange.latoken.com/exchange/ZRX-USDT	0.329361619836	14 minutos hace
0.274	Kraken	8683.89346229	/cdn/crypto/logos/exchanges/KRKN.png	US$ 2,348.15	1741351580	ZRX/USD	https://trade.kraken.com/markets/kraken/ZRX/USD	USD	12	https://trade.kraken.com/markets/kraken/ZRX/USD	0.304499014539	Recientemente
3.07E-6	LATOKEN	7504.88	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.023185	1741351485	ZRX/BTC	https://exchange.latoken.com/exchange/ZRX-BTC	BTC	13	https://exchange.latoken.com/exchange/ZRX-BTC	0.263157139612	5 minutos hace
0.27457	Bitfinex	6057.75195408	/cdn/crypto/logos/exchanges/BFNX.png	US$ 1,645.73	1741351790	ZRX/USD	https://www.bitfinex.com/t/ZRX:USD	USD	14	https://www.bitfinex.com/t/ZRX:USD	0.212413879598	Recientemente
0.00012256	EXMO	5909	/cdn/crypto/logos/exchanges/EXMO.png	ETH 0.725319	1741351745	ZRX/ETH	https://exmo.com/en/trade#?pair=ZRX_ETH	ETH	15	https://exmo.com/en/trade#?pair=ZRX_ETH	0.207197921615	Recientemente
0.2817	Crypto.com	4932	/cdn/crypto/logos/exchanges/CRTO.png	US$ 1,378.42	1741219166	ZRX/USD	https://crypto.com/exchange/trade/ZRX_USD	USD	16	https://crypto.com/exchange/trade/ZRX_USD	0.17293960897	2 días hace
0.26	Bitstamp	4015.79076332	/cdn/crypto/logos/exchanges/BSTP.png	US$ 1,050.95	1741351794	ZRX/USD	https://www.bitstamp.net/markets/zrx/usd	USD	17	https://www.bitstamp.net/markets/zrx/usd	0.140812912473	Recientemente
0.25528	Bitvavo	1486.60096604	/cdn/crypto/logos/exchanges/BITV.png	€ 372.03	1741351792	ZRX/EUR	https://account.bitvavo.com/markets/ZRX-EUR	EUR	18	https://account.bitvavo.com/markets/ZRX-EUR	0.0521273701869	Recientemente
3.13E-6	Kucoin	793.2047	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.002445	1741351165	ZRX/BTC	https://trade.kucoin.com/ZRX-BTC	BTC	19	https://trade.kucoin.com/ZRX-BTC	0.0278135666365	10 minutos hace
0.26336	Bitstamp	273.34661563	/cdn/crypto/logos/exchanges/BSTP.png	€ 72.03	1741351785	ZRX/EUR	https://www.bitstamp.net/markets/zrx/eur	EUR	20	https://www.bitstamp.net/markets/zrx/eur	0.0095848452596	Recientemente
0.00012016	LATOKEN	0.06	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000736	1741345400	ZRX/ETH	https://exchange.latoken.com/exchange/ZRX-ETH	ETH	21	https://exchange.latoken.com/exchange/ZRX-ETH	2.10388818698E-6	2 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZRX/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	BTC	22	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	0	-
0.00018915	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	ETH 0.00000000	1733356921	ZRX/ETH	https://mercatox.com/exchange/ZRX/ETH	ETH	23	https://mercatox.com/exchange/ZRX/ETH	0	3 mess hace
0.000205	Kucoin	0	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.00000000	1741305729	ZRX/ETH	https://trade.kucoin.com/ZRX-ETH	ETH	24	https://trade.kucoin.com/ZRX-ETH	0	13 horas hace
0.2175	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1741305740	ZRX/USD	https://gate.io/trade/ZRX_USD	USD	25	https://gate.io/trade/ZRX_USD	0	13 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZRX/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	ETH	26	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	0	-
5.46E-6	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356921	ZRX/BTC	https://mercatox.com/exchange/ZRX/BTC	BTC	27	https://mercatox.com/exchange/ZRX/BTC	0	3 mess hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZRX/USD	https://bittrex.com/Market/Index?MarketName=USD-ZRX	USD	28	https://bittrex.com/Market/Index?MarketName=USD-ZRX	0	-
0.0001477	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1741305740	ZRX/ETH	https://gate.io/trade/ZRX_ETH	ETH	29	https://gate.io/trade/ZRX_ETH	0	13 horas hace
0.2252	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	€ 0.00000000	1741305739	ZRX/EUR	https://pro.coinbase.com/trade/ZRX-EUR	EUR	30	https://pro.coinbase.com/trade/ZRX-EUR	0	13 horas hace
8.31E-6	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.00000000	1741305739	ZRX/BTC	https://pro.coinbase.com/trade/ZRX-BTC	BTC	31	https://pro.coinbase.com/trade/ZRX-BTC	0	13 horas hace
0.00018956	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1741305721	ZRX/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZRX	ETH	32	https://www.digifinex.com/en-ww/trade/ETH/ZRX	0	13 horas hace
1.583E-5	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	BTC 0.00000000	1741305728	ZRX/BTC	https://www.bitstamp.net/markets/zrx/btc	BTC	33	https://www.bitstamp.net/markets/zrx/btc	0	13 horas hace
7.12E-6	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.00000000	1741305721	ZRX/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZRX	BTC	34	https://www.digifinex.com/en-ww/trade/BTC/ZRX	0	13 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZRX/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	USDT	35	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZRX/ETH	https://poloniex.com/exchange#ETH_ZRX	ETH	36	https://poloniex.com/exchange#ETH_ZRX	0	-
0.2745	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	$ 0.00000000	1741351432	ZRX/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	USDT	37	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	0	6 minutos hace
6.98E-6	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1741305745	ZRX/BTC	https://www.okx.com/trade-spot/ZRX-BTC	BTC	38	https://www.okx.com/trade-spot/ZRX-BTC	0	13 horas hace
1.073E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1741305738	ZRX/BTC	https://www.huobi.com/en-us/exchange/zrx_btc	BTC	39	https://www.huobi.com/en-us/exchange/zrx_btc	0	13 horas hace
0.00015175	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1741305738	ZRX/ETH	https://www.huobi.com/en-us/exchange/zrx_eth	ETH	40	https://www.huobi.com/en-us/exchange/zrx_eth	0	13 horas hace
0.00182882	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1741305734	ZRX/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	ETH	41	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	0	13 horas hace
3.11E-6	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1741351389	ZRX/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	BTC	42	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	0	7 minutos hace
0.31127	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1741351793	ZRX/USD	https://cex.io/zrx-usd	USD	43	https://cex.io/zrx-usd	0	Recientemente
0.29991	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1741351787	ZRX/USDT	https://cex.io/zrx-usdt	USDT	44	https://cex.io/zrx-usdt	0	Recientemente
9.94E-5	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	ETH 0.00000000	1741305738	ZRX/ETH	https://www.binance.com/en/trade/ZRX_ETH	ETH	45	https://www.binance.com/en/trade/ZRX_ETH	0	13 horas hace
0.1677	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1741351670	ZRX/USDT	https://www.bibox.com/en/exchange/basic/ZRX_USDT	USDT	46	https://www.bibox.com/en/exchange/basic/ZRX_USDT	0	Recientemente
0.00010909	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1741305722	ZRX/ETH	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	47	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	13 horas hace
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZRX/USDT	https://poloniex.com/exchange#USDT_ZRX	USDT	48	https://poloniex.com/exchange#USDT_ZRX	0	-
3.03E-6	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.00000000	1741344168	ZRX/BTC	https://hitbtc.com/ZRX-to-BTC	BTC	49	https://hitbtc.com/ZRX-to-BTC	0	2 horas hace
0.00012676	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1741345125	ZRX/ETH	https://hitbtc.com/ZRX-to-ETH	ETH	50	https://hitbtc.com/ZRX-to-ETH	0	2 horas hace
0.284885	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1741305720	ZRX/USD	https://hitbtc.com/ZRX-to-USD	USD	51	https://hitbtc.com/ZRX-to-USD	0	13 horas hace
0.28352	Gemini	0	/cdn/crypto/logos/exchanges/GEMN.png	US$ 0.00000000	1741305036	ZRX/USD	https://gemini.com/?symbol=ZRXUSD	USD	52	https://gemini.com/?symbol=ZRXUSD	0	13 horas hace
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZRX/BTC	https://poloniex.com/exchange#BTC_ZRX	BTC	53	https://poloniex.com/exchange#BTC_ZRX	0	-
0.99754	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	$ 0.00000000	1741305722	ZRX/USDT	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	USDT	54	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	13 horas hace
0.00010411	SushiSwap	0	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000000	1741305721	ZRX/ETH	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	55	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	13 horas hace
	Bitvavo		/cdn/crypto/logos/exchanges/BITV.png	BTC -		ZRX/BTC	https://account.bitvavo.com/markets/ZRX-BTC	BTC	56	https://account.bitvavo.com/markets/ZRX-BTC	0	-
4.9E-6	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.00000000	1741305740	ZRX/BTC	https://gate.io/trade/ZRX_BTC	BTC	57	https://gate.io/trade/ZRX_BTC	0	13 horas hace

Fecha	Precio	Variación(Ptos)	Variación %	Precio Mínimo	Precio Máximo	Avg. Vol. diario
1	0.295602	-0.023125	-7.82301878878	0.249	0.322329	1994466.95304	CX
4	0.293644	-0.021167	-7.20838838866	0.249	0.357	1437001.67874	CX
12	0.638546	-0.366069	-57.3285244916	0.249	0.67773	2452073.00454	CX
26	0.263807	0.00867	3.28649353505	0.249	0.911649	3256258.16024	CX
52	0.520881	-0.248404	-47.6892034841	0.22607	1.44	3911261.97356	CX
156	0.477578	-0.205101	-42.9460737304	0.144	1.44	4060438.35426	CX
260	0.283999	-0.011522	-4.05705653893	0.126001	2.4	6476562.85313	CX

0x is an open, permissionless protocol allowing for ERC20 tokens to be traded on the Ethereum blockchain.

POPG Expands Its Reach: $POPG Now Available on LBank

Dubai, United Arab Emirates, March 7th, 2025, ChainwirePOPG, the web3 entertainment ecosystem, has reached a key milestone with the successful...

Bybit Web3 Expands bbSOL Utility with Jito Restaking for Enhanced Rewards and Liquidity

Dubai, UAE, March 7th, 2025, ChainwireBybit, the world’s second-largest cryptocurrency exchange by trading volume, has partnered with P2P to...

SOLAAX and KLICKL Sign MOU to Enhance Event Payment Solutions with Web3 Technology

Abu Dahbi, United Arab Emirates, March 7th, 2025, ChainwireSOLAAX, a leader in event management technology, has signed an MOU with KLICKL, a...

ATT Global Digitalization of Credit Assets Set Sail – A Resounding Success, Driving RWA Sector to New Heights

Singapore, Singapore, March 7th, 2025, ChainwireOn March 6, 2025, the ATT Global Digitalization of Credit Assets Set Sail event and the JuCoin...

ATT Joins Forces with JuCoin Exchange to Usher in a New Era of Global Credit Asset Digitalization

Singapore, Singapore, March 7th, 2025, ChainwireOn March 6, 2025, the ATT Global Digitalization of Credit Assets Set Sail event and the JuCoin...

starkd748

3 años hace

Leer el hilo completo

Responder

Going off a cliff failed support

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Yesss free fall

👍️0

Leer el hilo completo

Responder

KICK1

3 años hace

Leer el hilo completo

Responder

Haha Yessir! Me too

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Looking good wish the rsi was 60 lol

👍️0

Leer el hilo completo

Responder

KICK1

3 años hace

Leer el hilo completo

Responder

Thanks, Yes Indeed & Looking Great!

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Moving

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX ZeroX Voting Blockchain #ZEIP #ZRX #Vote

👍️0

Leer el hilo completo

Responder

Paiidnfull38

4 años hace

Leer el hilo completo

Responder

LETS GO!!

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX ZeroX Epoch Staking Rewards ETH ETHE Premium Bulls Crypto #ALTseason 2021 Join Us! https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

Donutman

4 años hace

Leer el hilo completo

Responder

Bouncing back nicely

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

Wave 5 on the ELLIOTT WAVE booom

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Ox about to pop

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Back the truck up!

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Ox to the moon!

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX New Epoch! #ZeroX #Staking WETH #Ethereum #PassiveIncome #EasyButton! #BLOCKCHAiN Tokenization #Online #Summed Delegate #Accumulate! iG https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

To da moon baby!!!

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX ERC Accumulate! #Epoch #ZeroX #Staking WETH #Ethereum #PassiveIncome #EasyButton! #BLOCKCHAiN #Tokenization Online Summed #iG https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

cdk111111

4 años hace

Leer el hilo completo

Responder

https://research.stlouisfed.org/publications/review/2021/02/05/decentralized-finance-on-blockchain-and-smart-contract-based-financial-markets?utm_source=twitter&utm_medium=SM&utm_content=stlouisfed&utm_campaign=f0e83c05-c5ab-4e46-b80d-b70fcf0c0a27#

👍️0

Leer el hilo completo

Responder

cdk111111

4 años hace

Leer el hilo completo

Responder

https://www.coindesk.com/0x-labs-closes-15m-fundraising-round-as-zrx-finds-defi-market-fit

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

2 plus was the top

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

Ok 2.76 coming!! Even better lol

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

LoL! I know Right about 95 I told some scalpers wait for it! Fib this, that they said... love it, Bang, Zoom!

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

It did top should be 2.76$

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

Technical analysis works so well with these Altcoins lol

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

2.00 coming!!

👍️0

Leer el hilo completo

Responder

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1741305000	0.274154	-0.010014	-3.52	0.284634	0.291	0.269537	1274060
1741218600	0.284168	0.011363	4.17	0.27317	0.284692	0.268125	986958
1741132200	0.272805	0.000845	0.31	0.269765	0.291244	0.249	2657467
1741045800	0.27196	-0.045612	-14.36	0.315657	0.31903	0.266899	4343217
1740959400	0.317572	0.028475	9.85	0.289	0.322329	0.285	1938638
1740873000	0.289097	-0.01024	-3.42	0.298	0.303646	0.283405	832261
1740786600	0.299337	0.004241	1.44	0.295602	0.3	0.268431	1928664
1740700200	0.295096	0.006096	2.11	0.291129	0.301899	0.284589	515876
1740613800	0.289	-0.004621	-1.57	0.292037	0.29754	0.280303	609901
1740527400	0.293621	0.001987	0.68	0.293457	0.297987	0.271	2009766
1740441000	0.291634	-0.031198	-9.66	0.323071	0.325392	0.285	1193380
1740354600	0.322832	-0.001833	-0.56	0.325926	0.334122	0.319167	809005
1740268200	0.324665	0.011551	3.69	0.310638	0.326713	0.31	591337
1740181800	0.313114	-0.017345	-5.25	0.329	0.342444	0.30849	1848345
1740095400	0.330459	0.016186	5.15	0.316	0.331137	0.313775	566845
1740009000	0.314273	0.002142	0.69	0.313022	0.318354	0.307909	695866
1739922600	0.312131	-0.019409	-5.85	0.330686	0.332	0.298233	1627905
1739836200	0.33154	0.004871	1.49	0.327	0.357	0.322556	2914575
1739749800	0.326669	0.005654	1.76	0.320098	0.340382	0.314811	2051542
1739663400	0.321015	-0.006439	-1.97	0.326037	0.33	0.319815	556627
1739577000	0.327454	0.005262	1.63	0.323542	0.334723	0.320707	1466488
1739490600	0.322192	-0.008481	-2.56	0.333534	0.334335	0.313502	2046777
1739404200	0.330673	0.020684	6.67	0.310522	0.336355	0.301185	1369626
1739317800	0.309989	-0.004011	-1.28	0.315276	0.331107	0.305457	1191011
1739231400	0.314	0.00319	1.03	0.312031	0.31745	0.299	542195
1739145000	0.31081	-0.00219	-0.70	0.313298	0.323027	0.294571	1278975
1739058600	0.313	0.017672	5.98	0.294	0.314	0.292274	879612
1738972200	0.295328	0.006342	2.19	0.293644	0.314455	0.285354	1509116
1738885800	0.288986	-0.019734	-6.39	0.309238	0.31867	0.287485	1674089
1738799400	0.30872	-0.0149	-4.60	0.322	0.326608	0.304277	954023
1738713000	0.32362	-0.016393	-4.82	0.344143	0.34601	0.30638	3757057
1738626600	0.340013	0.007984	2.40	0.330029	0.345973	0.257086	7629531
1738540200	0.332029	-0.049069	-12.88	0.378947	0.387215	0.31435	5143434
1738453800	0.381098	-0.031712	-7.68	0.411861	0.421243	0.375941	1808552
1738367400	0.41281	-0.006691	-1.59	0.420337	0.434115	0.406003	1786755
1738281000	0.419501	0.017506	4.35	0.401902	0.43	0.399423	1454344
1738194600	0.401995	0.012393	3.18	0.389242	0.417064	0.386	960070
1738108200	0.389602	-0.02048	-4.99	0.414	0.42091	0.38605	1362554
1738021800	0.410082	-0.02385	-5.50	0.49533	0.49533	0.387225	2870917
1737935400	0.433932	-0.002759	-0.63	0.434778	0.468597	0.431979	2177413
1737849000	0.436691	0.004794	1.11	0.430047	0.442336	0.423161	1057277
1737762600	0.431897	-0.008453	-1.92	0.441982	0.454703	0.423681	1325667
1737676200	0.44035	-0.000695	-0.16	0.440208	0.455	0.421212	2433348
1737589800	0.441045	-0.032609	-6.88	0.475115	0.477992	0.434075	2420022
1737503400	0.473654	0.010451	2.26	0.462992	0.488367	0.443022	1983099
1737417000	0.463203	0.011055	2.44	0.45828	0.500724	0.434	3612523
1737330600	0.452148	-0.052656	-10.43	0.501377	0.524362	0.440509	5345221
1737244200	0.504804	-0.044857	-8.16	0.549318	0.554244	0.492745	2935489
1737157800	0.549661	0.041589	8.19	0.508862	0.549681	0.508862	3427243
1737071400	0.508072	-0.012444	-2.39	0.520259	0.5235	0.496918	3567145
1736985000	0.520516	0.033388	6.85	0.48674	0.521426	0.475	3266836
1736898600	0.487128	0.017709	3.77	0.466734	0.491	0.463	1575594
1736812200	0.469419	-0.018234	-3.74	0.485777	0.50385	0.4288	3830794
1736725800	0.487653	-0.012948	-2.59	0.498417	0.514006	0.479524	1882588
1736639400	0.500601	-0.010188	-1.99	0.504	0.522768	0.491426	3088796
1736553000	0.510789	0.007584	1.51	0.497721	0.51785	0.477918	3006967
1736466600	0.503205	0.003546	0.71	0.496587	0.516331	0.47244	4272120
1736380200	0.499659	0.015211	3.14	0.484914	0.506381	0.456271	3029755
1736293800	0.484448	-0.060164	-11.05	0.541533	0.547944	0.479495	2383202
1736207400	0.544612	0.009612	1.80	0.53723	0.557769	0.525406	3553172
1736121000	0.535	0.000504	0.09	0.533	0.54479	0.523345	1875113
1736034600	0.534496	0.01278	2.45	0.522595	0.558584	0.514	3765273
1735948200	0.521716	0.030716	6.26	0.492044	0.534919	0.481	2499622
1735861800	0.491	0.018181	3.85	0.476342	0.503	0.474	3048625
1735775400	0.472819	0.016819	3.69	0.458309	0.476235	0.440276	1795273
1735689000	0.456	-0.006909	-1.49	0.460067	0.474767	0.445174	1990247
1735602600	0.462909	-0.003113	-0.67	0.462674	0.485822	0.444288	1934540
1735516200	0.466022	-0.028978	-5.85	0.490958	0.495225	0.460612	1391488
1735429800	0.495	0.022962	4.86	0.473308	0.499796	0.47	1243162
1735343400	0.472038	0.011041	2.40	0.46258	0.490098	0.45541	1740144
1735257000	0.460997	-0.04424	-8.76	0.506753	0.512139	0.456144	2475370
1735170600	0.505237	-0.007103	-1.39	0.51	0.547974	0.499596	6260301
1735084200	0.51234	0.034512	7.22	0.476339	0.525429	0.462778	3936746
1734997800	0.477828	0.022862	5.02	0.454324	0.489209	0.439549	4595068
1734911400	0.454966	0.005406	1.20	0.445809	0.476165	0.437605	1690768
1734825000	0.44956	-0.028461	-5.95	0.475869	0.509425	0.44159	3538410
1734738600	0.478021	0.018944	4.13	0.455285	0.48029	0.404	7110619
1734652200	0.459077	-0.034816	-7.05	0.489157	0.513014	0.439857	4200186
1734565800	0.493893	-0.063975	-11.47	0.557	0.56174	0.486853	4474532
1734479400	0.557868	-0.038132	-6.40	0.591525	0.602236	0.552085	3180022
1734393000	0.596	-0.030847	-4.92	0.621103	0.63876	0.569525	3808066
1734306600	0.626847	0.021083	3.48	0.60536	0.62855	0.588345	1918476
1734220200	0.605764	-0.044317	-6.82	0.648159	0.665002	0.595444	3229756
1734133800	0.650081	0.012703	1.99	0.638546	0.67773	0.617302	4460650
1734047400	0.637378	0.013838	2.22	0.620252	0.675594	0.616176	8320313
1733961000	0.62354	0.063068	11.25	0.560182	0.630367	0.529331	9421654
1733874600	0.560472	-0.053357	-8.69	0.60189	0.619122	0.508652	9533611
1733788200	0.613829	-0.150558	-19.70	0.757845	0.76221	0.525001	7516146
1733701800	0.764387	0.002192	0.29	0.760855	0.767248	0.730446	4240282
1733615400	0.762195	0.011863	1.58	0.740943	0.856012	0.732567	12627721