Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZRXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.45143 | -0.004023 | -0.88% | 0.455392 | 0.461 | 0.448 | 639,686.00 |
| 11 May 2024 | 0.455453 | -0.003183 | -0.69% | 0.457696 | 0.46937 | 0.454563 | 945,114.00 |
| 10 May 2024 | 0.458636 | -0.027471 | -5.65% | 0.486322 | 0.495098 | 0.452415 | 1,134,922.00 |
| 09 May 2024 | 0.486107 | 0.013624 | 2.88% | 0.47266 | 0.492 | 0.465218 | 749,085.00 |
| 08 May 2024 | 0.472483 | -0.00308 | -0.65% | 0.476309 | 0.490853 | 0.466723 | 1,077,881.00 |
| 07 May 2024 | 0.475563 | -0.011484 | -2.36% | 0.487603 | 0.501162 | 0.475077 | 1,454,590.00 |
| 06 May 2024 | 0.487047 | -0.016147 | -3.21% | 0.504852 | 0.516204 | 0.486679 | 926,276.00 |
| 05 May 2024 | 0.503194 | 0.008174 | 1.65% | 0.494572 | 0.5095 | 0.485002 | 1,039,323.00 |
| 04 May 2024 | 0.49502 | 0.004198 | 0.86% | 0.490594 | 0.500942 | 0.485977 | 994,312.00 |
| 03 May 2024 | 0.490822 | 0.018057 | 3.82% | 0.473735 | 0.496737 | 0.466361 | 1,783,145.00 |
| 02 May 2024 | 0.472765 | 0.008681 | 1.87% | 0.46353 | 0.476999 | 0.4478 | 1,224,324.00 |
| 01 May 2024 | 0.464084 | 0.00188 | 0.41% | 0.462476 | 0.469953 | 0.4235 | 2,051,381.00 |
| 30 Abr 2024 | 0.462204 | -0.034741 | -6.99% | 0.496 | 0.503382 | 0.446304 | 1,461,401.00 |
| 29 Abr 2024 | 0.496945 | -0.001256 | -0.25% | 0.500 | 0.50751 | 0.484585 | 1,030,070.00 |
| 28 Abr 2024 | 0.498201 | -0.007944 | -1.57% | 0.50627 | 0.521212 | 0.495309 | 1,017,152.00 |
| 27 Abr 2024 | 0.506145 | -0.000568 | -0.11% | 0.507714 | 0.515697 | 0.480754 | 949,942.00 |
| 26 Abr 2024 | 0.506713 | -0.012015 | -2.32% | 0.519431 | 0.522608 | 0.500 | 1,735,965.00 |
| 25 Abr 2024 | 0.518728 | 0.000989 | 0.19% | 0.517176 | 0.531 | 0.489 | 2,060,123.00 |
| 24 Abr 2024 | 0.517739 | -0.040655 | -7.28% | 0.559 | 0.569649 | 0.511 | 1,403,966.00 |
| 23 Abr 2024 | 0.558394 | -0.012244 | -2.15% | 0.569 | 0.573 | 0.553 | 1,559,924.00 |
| 22 Abr 2024 | 0.570638 | 0.02018 | 3.67% | 0.550763 | 0.576819 | 0.546 | 1,580,448.00 |
| 21 Abr 2024 | 0.550458 | -0.000997 | -0.18% | 0.548284 | 0.570778 | 0.536621 | 3,304,058.00 |
| 20 Abr 2024 | 0.551455 | 0.030744 | 5.90% | 0.530001 | 0.555738 | 0.512914 | 2,295,231.00 |
| 19 Abr 2024 | 0.520711 | 0.014932 | 2.95% | 0.505029 | 0.543141 | 0.466 | 3,264,839.00 |
| 18 Abr 2024 | 0.505779 | 0.018301 | 3.75% | 0.485371 | 0.51147 | 0.471138 | 1,648,486.00 |
| 17 Abr 2024 | 0.487478 | -0.005413 | -1.10% | 0.490501 | 0.5095 | 0.464646 | 2,320,601.00 |
| 16 Abr 2024 | 0.492891 | 0.010298 | 2.13% | 0.48064 | 0.499061 | 0.458806 | 2,498,295.00 |
| 15 Abr 2024 | 0.482593 | -0.018946 | -3.78% | 0.498743 | 0.528995 | 0.464076 | 4,452,296.00 |
| 14 Abr 2024 | 0.501539 | 0.033941 | 7.26% | 0.469217 | 0.508885 | 0.443978 | 5,965,947.00 |
| 13 Abr 2024 | 0.467598 | -0.077971 | -14.29% | 0.5429 | 0.549468 | 0.416 | 11,828,377.00 |
| 12 Abr 2024 | 0.545569 | -0.094265 | -14.73% | 0.639075 | 0.651153 | 0.500002 | 8,425,281.00 |
| 11 Abr 2024 | 0.639834 | -0.022453 | -3.39% | 0.65784 | 0.66334 | 0.634356 | 2,300,333.00 |
| 10 Abr 2024 | 0.662287 | -0.019161 | -2.81% | 0.678894 | 0.684512 | 0.628794 | 2,859,632.00 |
| 09 Abr 2024 | 0.681448 | -0.053014 | -7.22% | 0.73177 | 0.761015 | 0.672247 | 4,960,361.00 |
| 08 Abr 2024 | 0.734462 | 0.042462 | 6.14% | 0.690348 | 0.76141 | 0.677837 | 6,866,287.00 |
| 07 Abr 2024 | 0.692 | 0.025986 | 3.90% | 0.665164 | 0.70654 | 0.659847 | 5,056,678.00 |
| 06 Abr 2024 | 0.666014 | 0.012668 | 1.94% | 0.651243 | 0.671846 | 0.647001 | 1,862,119.00 |
| 05 Abr 2024 | 0.653346 | -0.020963 | -3.11% | 0.671415 | 0.672011 | 0.635 | 2,756,713.00 |
| 04 Abr 2024 | 0.674309 | 0.030053 | 4.66% | 0.641208 | 0.6855 | 0.628002 | 5,205,876.00 |
| 03 Abr 2024 | 0.644256 | -0.008841 | -1.35% | 0.653833 | 0.684497 | 0.61833 | 8,105,964.00 |
| 02 Abr 2024 | 0.653097 | -0.055917 | -7.89% | 0.708806 | 0.730168 | 0.645187 | 11,309,968.00 |
| 01 Abr 2024 | 0.709014 | -0.051196 | -6.73% | 0.751258 | 0.753118 | 0.684873 | 8,845,455.00 |
| 31 Mar 2024 | 0.76021 | -0.019378 | -2.49% | 0.772239 | 0.774 | 0.7359 | 9,112,180.00 |
| 30 Mar 2024 | 0.779588 | -0.082562 | -9.58% | 0.856296 | 0.861211 | 0.730252 | 17,023,464.00 |
| 29 Mar 2024 | 0.86215 | -0.184503 | -17.63% | 1.04 | 1.07 | 0.853494 | 17,074,222.00 |
| 28 Mar 2024 | 1.05 | -0.020 | -2.06% | 1.06 | 1.11 | 1.02 | 6,164,397.00 |
| 27 Mar 2024 | 1.07 | 0.020 | 2.16% | 1.04 | 1.16 | 1.03 | 14,100,460.00 |
| 26 Mar 2024 | 1.05 | 0.040 | 3.96% | 1.01 | 1.09 | 0.998025 | 10,555,859.00 |
| 25 Mar 2024 | 1.01 | 0.090 | 9.32% | 0.912101 | 1.05 | 0.904318 | 15,640,573.00 |
| 24 Mar 2024 | 0.920525 | 0.066662 | 7.81% | 0.853048 | 0.927153 | 0.837653 | 5,386,022.00 |
| 23 Mar 2024 | 0.853863 | -0.023519 | -2.68% | 0.8707 | 0.876422 | 0.851608 | 3,724,392.00 |
| 22 Mar 2024 | 0.877382 | 0.005022 | 0.58% | 0.868666 | 0.980 | 0.845631 | 16,546,220.00 |
| 21 Mar 2024 | 0.87236 | -0.334319 | -27.71% | 1.20 | 1.24 | 0.850 | 21,905,485.00 |
| 20 Mar 2024 | 1.21 | 0.070 | 5.99% | 1.16 | 1.32 | 1.11 | 9,067,974.00 |
| 19 Mar 2024 | 1.14 | -0.040 | -3.66% | 1.18 | 1.25 | 1.08 | 13,017,134.00 |
| 18 Mar 2024 | 1.18 | -0.130 | -9.78% | 1.29 | 1.33 | 1.14 | 9,786,265.00 |
| 17 Mar 2024 | 1.31 | -0.050 | -3.43% | 1.35 | 1.44 | 1.28 | 12,805,456.00 |
| 16 Mar 2024 | 1.36 | 0.030 | 2.16% | 1.31 | 1.40 | 1.06 | 35,243,953.00 |
| 15 Mar 2024 | 1.33 | -0.010 | -0.75% | 1.33 | 1.39 | 1.19 | 27,302,730.00 |
| 14 Mar 2024 | 1.34 | 0.240 | 21.61% | 1.09 | 1.44 | 1.03 | 30,595,909.00 |
| 13 Mar 2024 | 1.10 | 0.160 | 16.83% | 0.931616 | 1.10 | 0.911602 | 13,779,230.00 |
| 12 Mar 2024 | 0.941612 | 0.117229 | 14.22% | 0.812253 | 1.08 | 0.806603 | 29,727,650.00 |
| 11 Mar 2024 | 0.824383 | 0.024135 | 3.02% | 0.786565 | 1.08 | 0.761132 | 39,345,082.00 |
| 10 Mar 2024 | 0.800248 | 0.222964 | 38.62% | 0.576188 | 0.825666 | 0.567501 | 27,154,911.00 |
| 09 Mar 2024 | 0.577284 | 0.018811 | 3.37% | 0.555084 | 0.606279 | 0.540123 | 7,077,030.00 |
| 08 Mar 2024 | 0.558473 | 0.042984 | 8.34% | 0.517097 | 0.582304 | 0.5008 | 8,550,650.00 |
| 07 Mar 2024 | 0.515489 | -0.0157 | -2.96% | 0.519524 | 0.577211 | 0.499617 | 11,965,113.00 |
| 06 Mar 2024 | 0.531189 | 0.125658 | 30.99% | 0.415487 | 0.541999 | 0.390341 | 16,297,397.00 |
| 05 Mar 2024 | 0.405531 | -0.035934 | -8.14% | 0.439594 | 0.466462 | 0.326513 | 6,969,157.00 |
| 04 Mar 2024 | 0.441465 | 0.021919 | 5.22% | 0.418822 | 0.452481 | 0.411932 | 6,152,831.00 |
| 03 Mar 2024 | 0.419546 | -0.013057 | -3.02% | 0.429948 | 0.430158 | 0.378103 | 2,230,081.00 |
| 02 Mar 2024 | 0.432603 | 0.024215 | 5.93% | 0.409593 | 0.437244 | 0.406215 | 3,310,368.00 |
| 01 Mar 2024 | 0.408388 | 0.027937 | 7.34% | 0.382527 | 0.412398 | 0.382239 | 2,871,278.00 |
| 29 Feb 2024 | 0.380451 | 0.011781 | 3.20% | 0.368975 | 0.392309 | 0.365 | 3,270,937.00 |
| 28 Feb 2024 | 0.36867 | -0.011133 | -2.93% | 0.379662 | 0.397384 | 0.339023 | 5,078,768.00 |
| 27 Feb 2024 | 0.379803 | 0.007122 | 1.91% | 0.373201 | 0.3869 | 0.368907 | 1,912,653.00 |
| 26 Feb 2024 | 0.372681 | 0.002019 | 0.54% | 0.380773 | 0.381257 | 0.3523 | 1,734,451.00 |
| 25 Feb 2024 | 0.370662 | 0.008872 | 2.45% | 0.362067 | 0.371356 | 0.354859 | 1,280,305.00 |
| 24 Feb 2024 | 0.36179 | 0.010913 | 3.11% | 0.351344 | 0.377361 | 0.343 | 1,580,810.00 |
| 23 Feb 2024 | 0.350877 | -0.00091 | -0.26% | 0.352749 | 0.363088 | 0.343508 | 1,729,574.00 |
| 22 Feb 2024 | 0.351787 | 0.000334 | 0.10% | 0.352544 | 0.361987 | 0.34188 | 1,011,725.00 |
| 21 Feb 2024 | 0.351453 | -0.016523 | -4.49% | 0.368223 | 0.369157 | 0.333503 | 2,187,235.00 |
| 20 Feb 2024 | 0.367976 | 0.002609 | 0.71% | 0.365547 | 0.373553 | 0.3457 | 2,882,062.00 |
| 19 Feb 2024 | 0.365367 | 0.010022 | 2.82% | 0.355244 | 0.367255 | 0.352393 | 1,902,968.00 |
| 18 Feb 2024 | 0.355345 | 0.012309 | 3.59% | 0.343438 | 0.358449 | 0.33899 | 1,985,657.00 |
| 17 Feb 2024 | 0.343036 | -0.000473 | -0.14% | 0.343216 | 0.348299 | 0.32807 | 1,680,537.00 |
| 16 Feb 2024 | 0.343509 | 0.002302 | 0.67% | 0.340905 | 0.351252 | 0.333997 | 1,791,176.00 |
| 15 Feb 2024 | 0.341207 | 0.008369 | 2.51% | 0.333781 | 0.354999 | 0.330476 | 2,432,234.00 |
| 14 Feb 2024 | 0.332838 | 0.007239 | 2.22% | 0.324863 | 0.335858 | 0.321844 | 1,161,899.00 |
| 13 Feb 2024 | 0.325599 | -0.002805 | -0.85% | 0.328971 | 0.330656 | 0.316777 | 835,171.00 |
