ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,477.90
0.00%
Dow Jones
39,127.80
0.00%
US Dollar vs MXN
18.4092
0.51%
Brent Oil
85.265
0.94%
Bitcoin
61,672.87
1.41%
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. CRTO
  5. ZED RUN (Crypto.com:ZEDUSD)

  6. ZED RUN (Crypto.com:ZEDUSD) Histórico

ZEDUSD ZED RUN

0.016637
0.00 (0.00%)
08:18:24 - Datos en tiempo real

ZEDUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 0.016845 0.00 0.00% 0.016845 0.016845 0.016845 0.00
25 Jun 2024 0.016845 0.000352 2.13% 0.016483 0.016846 0.016469 4,100.00
24 Jun 2024 0.016493 -0.000604 -3.53% 0.017097 0.01713 0.016372 90,520.00
23 Jun 2024 0.017097 -0.000199 -1.15% 0.017302 0.01737 0.017097 107,570.00
22 Jun 2024 0.017296 0.000703 4.24% 0.017513 0.017514 0.017286 22,960.00
21 Jun 2024 0.016593 0.00 0.00% 0.016593 0.016593 0.016593 0.00
20 Jun 2024 0.016593 0.00 0.00% 0.016593 0.016593 0.016593 0.00
19 Jun 2024 0.016593 0.000666 4.18% 0.015912 0.016594 0.014887 52,000.00
18 Jun 2024 0.015927 -0.001776 -10.03% 0.014502 0.015934 0.014414 35,310.00
17 Jun 2024 0.017703 0.00 0.00% 0.017703 0.017703 0.017703 0.00
16 Jun 2024 0.017703 0.000011 0.06% 0.017691 0.017865 0.017647 56,450.00
15 Jun 2024 0.017692 -0.000464 -2.56% 0.018078 0.018079 0.017628 25,810.00
14 Jun 2024 0.018156 -0.000803 -4.24% 0.018959 0.01897 0.01801 47,860.00
13 Jun 2024 0.018959 -0.002445 -11.42% 0.021404 0.021405 0.018959 69,390.00
12 Jun 2024 0.021404 -0.000614 -2.79% 0.022019 0.022083 0.021403 59,010.00
11 Jun 2024 0.022018 -0.004315 -16.39% 0.026333 0.026343 0.021074 143,760.00
10 Jun 2024 0.026333 -0.000352 -1.32% 0.026645 0.026651 0.026256 63,120.00
09 Jun 2024 0.026685 0.000452 1.72% 0.026226 0.026708 0.026217 40,210.00
08 Jun 2024 0.026233 -0.000154 -0.58% 0.026368 0.026558 0.026191 58,560.00
07 Jun 2024 0.026387 -0.000962 -3.52% 0.027342 0.027486 0.026325 39,060.00
06 Jun 2024 0.027349 0.000153 0.56% 0.02717 0.02749 0.02717 32,220.00
05 Jun 2024 0.027196 0.000331 1.23% 0.026911 0.027258 0.026891 61,930.00
04 Jun 2024 0.026865 -0.001519 -5.35% 0.028305 0.028391 0.02682 51,350.00
03 Jun 2024 0.028384 -0.000089 -0.31% 0.028436 0.028613 0.028323 69,110.00
02 Jun 2024 0.028473 -0.000178 -0.62% 0.028637 0.028755 0.028384 110,830.00
01 Jun 2024 0.028651 -0.000545 -1.87% 0.029155 0.029155 0.028559 70,180.00
31 May 2024 0.029196 -0.000515 -1.73% 0.029385 0.029667 0.029148 73,870.00
30 May 2024 0.029711 0.00 0.00% 0.029711 0.029711 0.029711 0.00
29 May 2024 0.029711 0.000234 0.79% 0.029483 0.029749 0.029355 26,210.00
28 May 2024 0.029477 0.000134 0.46% 0.029321 0.029647 0.029221 36,380.00
27 May 2024 0.029343 0.000046 0.16% 0.029295 0.029693 0.029218 25,520.00
26 May 2024 0.029297 0.00009 0.31% 0.029202 0.029404 0.02905 27,070.00
25 May 2024 0.029207 -0.000164 -0.56% 0.029361 0.029549 0.029189 28,020.00
24 May 2024 0.029371 -0.000034 -0.12% 0.029393 0.030805 0.02921 30,950.00
23 May 2024 0.029405 -0.000022 -0.07% 0.029428 0.029913 0.02895 37,230.00
22 May 2024 0.029427 -0.000772 -2.56% 0.030221 0.030347 0.029304 20,900.00
21 May 2024 0.030199 0.001535 5.36% 0.030035 0.030428 0.030029 42,240.00
20 May 2024 0.028664 0.00 0.00% 0.028664 0.028664 0.028664 0.00
19 May 2024 0.028664 -0.000044 -0.15% 0.028694 0.028807 0.028487 18,280.00
18 May 2024 0.028708 0.000349 1.23% 0.028396 0.028812 0.028353 39,890.00
17 May 2024 0.028359 0.000158 0.56% 0.02821 0.028438 0.028014 30,360.00
16 May 2024 0.028201 -0.000269 -0.94% 0.028471 0.029357 0.028118 16,960.00
15 May 2024 0.02847 0.000424 1.51% 0.028032 0.028564 0.027888 37,140.00
14 May 2024 0.028046 -0.000502 -1.76% 0.028569 0.029772 0.027922 29,460.00
13 May 2024 0.028548 -0.000367 -1.27% 0.028915 0.029008 0.028546 18,480.00
12 May 2024 0.028915 0.000132 0.46% 0.02886 0.029027 0.028762 37,040.00
11 May 2024 0.028783 -0.000173 -0.60% 0.028971 0.029094 0.028783 23,870.00
10 May 2024 0.028956 -0.000301 -1.03% 0.02924 0.029341 0.028841 20,060.00
09 May 2024 0.029257 -0.000698 -2.33% 0.029083 0.029285 0.028974 20,820.00
08 May 2024 0.029955 0.00 0.00% 0.029955 0.029955 0.029955 0.00
07 May 2024 0.029955 0.00 0.00% 0.029955 0.029955 0.029955 0.00
06 May 2024 0.029955 0.002166 7.79% 0.029958 0.029958 0.029955 40.00
05 May 2024 0.027789 0.00 0.00% 0.027789 0.027789 0.027789 0.00
04 May 2024 0.027789 0.00 0.00% 0.027789 0.027789 0.027789 0.00
03 May 2024 0.027789 0.00 0.00% 0.027789 0.027789 0.027789 0.00
02 May 2024 0.027789 0.00 0.00% 0.027789 0.027789 0.027789 0.00
01 May 2024 0.027789 -0.000445 -1.58% 0.027719 0.027789 0.027714 1,210.00
30 Abr 2024 0.028234 -0.001108 -3.78% 0.028186 0.028305 0.028186 1,180.00
29 Abr 2024 0.029342 -0.000834 -2.76% 0.029359 0.029379 0.029331 90.00
28 Abr 2024 0.030176 0.00 0.00% 0.030176 0.030176 0.030176 0.00
27 Abr 2024 0.030176 0.00 0.00% 0.030176 0.030176 0.030176 0.00
26 Abr 2024 0.030176 -0.000509 -1.66% 0.030425 0.030425 0.029977 1,910.00
25 Abr 2024 0.030685 0.00005 0.16% 0.030678 0.030704 0.030594 4,020.00
24 Abr 2024 0.030635 0.00 0.00% 0.030635 0.030635 0.030635 0.00
23 Abr 2024 0.030635 -0.00242 -7.32% 0.030522 0.030635 0.030471 5,310.00
22 Abr 2024 0.033055 0.00 0.00% 0.033055 0.033055 0.033055 0.00
21 Abr 2024 0.033055 0.00 0.00% 0.033055 0.033055 0.033055 0.00
20 Abr 2024 0.033055 0.00 0.00% 0.033055 0.033055 0.033055 0.00
19 Abr 2024 0.033055 0.000234 0.71% 0.033139 0.033143 0.032981 7,750.00
18 Abr 2024 0.032821 -0.002546 -7.20% 0.033814 0.033814 0.032821 3,930.00
17 Abr 2024 0.035367 0.00 0.00% 0.035367 0.035367 0.035367 0.00
16 Abr 2024 0.035367 -0.000705 -1.95% 0.035846 0.035911 0.035205 11,970.00
15 Abr 2024 0.036072 -0.005877 -14.01% 0.041726 0.041884 0.036071 26,460.00
14 Abr 2024 0.041949 0.00 0.00% 0.041949 0.041949 0.041949 0.00
13 Abr 2024 0.041949 0.00956 29.52% 0.033552 0.043853 0.033491 52,880.00
12 Abr 2024 0.032389 0.00 0.00% 0.032389 0.032389 0.032389 0.00
11 Abr 2024 0.032389 0.000115 0.36% 0.032509 0.032742 0.032127 47,900.00
10 Abr 2024 0.032274 -0.000461 -1.41% 0.03312 0.03312 0.032202 9,410.00
09 Abr 2024 0.032735 0.00014 0.43% 0.033086 0.033086 0.032537 17,980.00
08 Abr 2024 0.032595 0.000838 2.64% 0.032761 0.032772 0.032565 20,440.00
07 Abr 2024 0.031757 0.001052 3.43% 0.031104 0.031856 0.031102 29,500.00
06 Abr 2024 0.030705 0.00000400 0.01% 0.03068 0.030705 0.03068 30.00
05 Abr 2024 0.030701 0.00 0.00% 0.030701 0.030701 0.030701 0.00
04 Abr 2024 0.030701 -0.000499 -1.60% 0.031204 0.0313 0.030602 110,000.00
03 Abr 2024 0.0312 0.000545 1.78% 0.030671 0.03152 0.030648 524,890.00
02 Abr 2024 0.030655 -0.002441 -7.38% 0.032217 0.032237 0.030597 525,740.00
01 Abr 2024 0.033096 0.00 0.00% 0.033096 0.033096 0.033096 0.00
31 Mar 2024 0.033096 0.00 0.00% 0.033096 0.033096 0.033096 0.00
30 Mar 2024 0.033096 0.000127 0.39% 0.033001 0.033398 0.032653 498,450.00
29 Mar 2024 0.032969 0.000443 1.36% 0.033019 0.033373 0.032755 700,280.00

Su Consulta Reciente

CRTO
ZEDUSD
ZED RUN
LSE
JARG
Am Jpn Sri Pab
LSE
93AU
Warwick Cb49
LSE
PMSF
NYSE
GOOY
Tidal ETF Trust
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

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

© 2024 ADVFN PLC - Todos los derechos reservados