Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZRXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.3943 | 0.04213 | 11.96% | 0.34981 | 0.40232 | 0.34946 | 19,089.00 |
| 25 Jul 2024 | 0.35217 | -0.00926 | -2.56% | 0.3623 | 0.36508 | 0.33202 | 5,088.00 |
| 24 Jul 2024 | 0.36143 | -0.01161 | -3.11% | 0.37322 | 0.38019 | 0.35875 | 4,921.00 |
| 23 Jul 2024 | 0.37304 | -0.00066 | -0.18% | 0.37509 | 0.39038 | 0.36156 | 6,641.00 |
| 22 Jul 2024 | 0.3737 | -0.01932 | -4.92% | 0.39519 | 0.39522 | 0.3718 | 6,508.00 |
| 21 Jul 2024 | 0.39302 | 0.01004 | 2.62% | 0.38829 | 0.39335 | 0.37394 | 4,114.00 |
| 20 Jul 2024 | 0.38298 | 0.00513 | 1.36% | 0.37564 | 0.3934 | 0.37389 | 14,082.00 |
| 19 Jul 2024 | 0.37785 | 0.02543 | 7.22% | 0.34916 | 0.38576 | 0.34085 | 12,853.00 |
| 18 Jul 2024 | 0.35242 | -0.00572 | -1.60% | 0.35939 | 0.36969 | 0.34021 | 4,737.00 |
| 17 Jul 2024 | 0.35814 | -0.00102 | -0.28% | 0.36011 | 0.37114 | 0.35386 | 3,827.00 |
| 16 Jul 2024 | 0.35916 | -0.00544 | -1.49% | 0.36482 | 0.36571 | 0.34238 | 2,264.00 |
| 15 Jul 2024 | 0.3646 | 0.0354 | 10.75% | 0.32981 | 0.36548 | 0.3287 | 2,984.00 |
| 14 Jul 2024 | 0.3292 | 0.00478 | 1.47% | 0.32441 | 0.3311 | 0.31657 | 1,831.00 |
| 13 Jul 2024 | 0.32442 | 0.00745 | 2.35% | 0.31697 | 0.32746 | 0.31638 | 3,688.00 |
| 12 Jul 2024 | 0.31697 | 0.00352 | 1.12% | 0.31457 | 0.32141 | 0.30835 | 4,075.00 |
| 11 Jul 2024 | 0.31345 | -0.01575 | -4.78% | 0.32943 | 0.33165 | 0.31216 | 1,915.00 |
| 10 Jul 2024 | 0.3292 | 0.0208 | 6.74% | 0.30766 | 0.3295 | 0.30377 | 1,925.00 |
| 09 Jul 2024 | 0.3084 | 0.00681 | 2.26% | 0.29989 | 0.31142 | 0.2982 | 7,960.00 |
| 08 Jul 2024 | 0.30159 | 0.00918 | 3.14% | 0.29046 | 0.31311 | 0.27864 | 4,405.00 |
| 07 Jul 2024 | 0.29241 | -0.0219 | -6.97% | 0.31322 | 0.31433 | 0.2907 | 2,611.00 |
| 06 Jul 2024 | 0.31431 | 0.02125 | 7.25% | 0.29195 | 0.31621 | 0.29004 | 3,003.00 |
| 05 Jul 2024 | 0.29306 | -0.00916 | -3.03% | 0.29427 | 0.30277 | 0.2627 | 13,616.00 |
| 04 Jul 2024 | 0.30222 | -0.03813 | -11.20% | 0.34006 | 0.34406 | 0.30207 | 2,674.00 |
| 03 Jul 2024 | 0.34035 | -0.01988 | -5.52% | 0.36223 | 0.36299 | 0.33642 | 2,472.00 |
| 02 Jul 2024 | 0.36023 | 0.00401 | 1.13% | 0.3573 | 0.3644 | 0.35106 | 2,845.00 |
| 01 Jul 2024 | 0.35622 | -0.01149 | -3.12% | 0.36729 | 0.37362 | 0.35605 | 1,697.00 |
| 30 Jun 2024 | 0.36771 | 0.01918 | 5.50% | 0.34961 | 0.36908 | 0.34394 | 3,131.00 |
| 29 Jun 2024 | 0.34853 | -0.00932 | -2.60% | 0.35757 | 0.36478 | 0.34555 | 4,360.00 |
| 28 Jun 2024 | 0.35785 | -0.0157 | -4.20% | 0.37359 | 0.37695 | 0.35507 | 5,005.00 |
| 27 Jun 2024 | 0.37355 | 0.00445 | 1.21% | 0.36118 | 0.37476 | 0.35381 | 1,863.00 |
| 26 Jun 2024 | 0.3691 | 0.00 | 0.00% | 0.3691 | 0.3691 | 0.3691 | 0.00 |
| 25 Jun 2024 | 0.3691 | 0.00917 | 2.55% | 0.36098 | 0.37749 | 0.35888 | 9,384.00 |
| 24 Jun 2024 | 0.35993 | 0.01235 | 3.55% | 0.34944 | 0.36097 | 0.33364 | 4,007.00 |
| 23 Jun 2024 | 0.34758 | -0.01158 | -3.22% | 0.35947 | 0.36527 | 0.3468 | 1,783.00 |
| 22 Jun 2024 | 0.35916 | 0.00463 | 1.31% | 0.35792 | 0.36387 | 0.35381 | 1,739.00 |
| 21 Jun 2024 | 0.35453 | 0.00 | 0.00% | 0.35453 | 0.35453 | 0.35453 | 0.00 |
| 20 Jun 2024 | 0.35453 | 0.00 | 0.00% | 0.35453 | 0.35453 | 0.35453 | 0.00 |
| 19 Jun 2024 | 0.35453 | 0.01878 | 5.59% | 0.33479 | 0.35707 | 0.33061 | 1,927.00 |
| 18 Jun 2024 | 0.33575 | -0.07871 | -18.99% | 0.37044 | 0.37081 | 0.32181 | 5,686.00 |
| 17 Jun 2024 | 0.41446 | 0.00 | 0.00% | 0.41446 | 0.41446 | 0.41446 | 0.00 |
| 16 Jun 2024 | 0.41446 | 0.00837 | 2.06% | 0.40529 | 0.41756 | 0.39792 | 3,846.00 |
| 15 Jun 2024 | 0.40609 | -0.00112 | -0.28% | 0.40792 | 0.41518 | 0.40415 | 1,743.00 |
| 14 Jun 2024 | 0.40721 | -0.01867 | -4.38% | 0.42736 | 0.43133 | 0.39671 | 2,758.00 |
| 13 Jun 2024 | 0.42588 | -0.02332 | -5.19% | 0.44908 | 0.45313 | 0.42462 | 2,071.00 |
| 12 Jun 2024 | 0.4492 | 0.01874 | 4.35% | 0.43054 | 0.4605 | 0.41887 | 5,804.00 |
| 11 Jun 2024 | 0.43046 | -0.02479 | -5.45% | 0.45945 | 0.46006 | 0.42499 | 37,171.00 |
| 10 Jun 2024 | 0.45525 | -0.00833 | -1.80% | 0.46049 | 0.46794 | 0.45082 | 2,161.00 |
| 09 Jun 2024 | 0.46358 | 0.01293 | 2.87% | 0.45178 | 0.46538 | 0.44836 | 1,617.00 |
| 08 Jun 2024 | 0.45065 | -0.03069 | -6.38% | 0.47587 | 0.48281 | 0.44771 | 2,331.00 |
| 07 Jun 2024 | 0.48134 | -0.04506 | -8.56% | 0.52592 | 0.53602 | 0.46273 | 3,024.00 |
| 06 Jun 2024 | 0.5264 | -0.01873 | -3.44% | 0.54378 | 0.54658 | 0.5192 | 3,617.00 |
| 05 Jun 2024 | 0.54513 | 0.02039 | 3.89% | 0.52414 | 0.54956 | 0.52268 | 6,935.00 |
| 04 Jun 2024 | 0.52474 | 0.02128 | 4.23% | 0.5024 | 0.52543 | 0.49493 | 3,083.00 |
| 03 Jun 2024 | 0.50346 | -0.00485 | -0.95% | 0.50821 | 0.52317 | 0.50241 | 1,998.00 |
| 02 Jun 2024 | 0.50831 | -0.01111 | -2.14% | 0.51983 | 0.52489 | 0.50407 | 2,357.00 |
| 01 Jun 2024 | 0.51942 | -0.00032 | -0.06% | 0.51952 | 0.52534 | 0.51452 | 3,280.00 |
| 31 May 2024 | 0.51974 | -0.01043 | -1.97% | 0.5139 | 0.52824 | 0.50614 | 2,231.00 |
| 30 May 2024 | 0.53017 | 0.00 | 0.00% | 0.53017 | 0.53017 | 0.53017 | 0.00 |
| 29 May 2024 | 0.53017 | -0.01782 | -3.25% | 0.54634 | 0.55506 | 0.52959 | 1,817.00 |
| 28 May 2024 | 0.54799 | -0.00989 | -1.77% | 0.55763 | 0.55778 | 0.52859 | 2,343.00 |
| 27 May 2024 | 0.55788 | 0.00932 | 1.70% | 0.54863 | 0.5699 | 0.54247 | 3,357.00 |
| 26 May 2024 | 0.54856 | -0.02232 | -3.91% | 0.56886 | 0.57559 | 0.54297 | 2,787.00 |
| 25 May 2024 | 0.57088 | 0.00782 | 1.39% | 0.56338 | 0.57733 | 0.55675 | 2,123.00 |
| 24 May 2024 | 0.56306 | -0.00706 | -1.24% | 0.56926 | 0.58159 | 0.54354 | 2,567.00 |
| 23 May 2024 | 0.57012 | 0.01041 | 1.86% | 0.55796 | 0.59701 | 0.54381 | 3,487.00 |
| 22 May 2024 | 0.55971 | -0.01601 | -2.78% | 0.57312 | 0.59304 | 0.54881 | 4,201.00 |
| 21 May 2024 | 0.57572 | 0.02162 | 3.90% | 0.57975 | 0.59004 | 0.55832 | 6,173.00 |
| 20 May 2024 | 0.5541 | 0.00 | 0.00% | 0.5541 | 0.5541 | 0.5541 | 0.00 |
| 19 May 2024 | 0.5541 | -0.03231 | -5.51% | 0.58257 | 0.60931 | 0.5375 | 3,374.00 |
| 18 May 2024 | 0.58641 | 0.007 | 1.21% | 0.57658 | 0.61326 | 0.57288 | 16,580.00 |
| 17 May 2024 | 0.57941 | 0.08189 | 16.46% | 0.49565 | 0.58587 | 0.48619 | 5,597.00 |
| 16 May 2024 | 0.49752 | 0.02427 | 5.13% | 0.4763 | 0.52796 | 0.47344 | 6,121.00 |
| 15 May 2024 | 0.47325 | 0.03345 | 7.61% | 0.44078 | 0.47636 | 0.4384 | 3,572.00 |
| 14 May 2024 | 0.4398 | -0.01208 | -2.67% | 0.45135 | 0.45726 | 0.40863 | 2,446.00 |
| 13 May 2024 | 0.45188 | 0.00009 | 0.02% | 0.45278 | 0.50297 | 0.4319 | 4,597.00 |
| 12 May 2024 | 0.45179 | -0.0038 | -0.83% | 0.45659 | 0.46155 | 0.45065 | 1,499.00 |
| 11 May 2024 | 0.45559 | -0.00308 | -0.67% | 0.45947 | 0.46851 | 0.45478 | 2,772.00 |
| 10 May 2024 | 0.45867 | -0.02721 | -5.60% | 0.48617 | 0.49484 | 0.45297 | 9,638.00 |
| 09 May 2024 | 0.48588 | -0.00075 | -0.15% | 0.47259 | 0.49058 | 0.46568 | 3,026.00 |
| 08 May 2024 | 0.48663 | 0.00 | 0.00% | 0.48663 | 0.48663 | 0.48663 | 0.00 |
| 07 May 2024 | 0.48663 | -0.01649 | -3.28% | 0.486 | 0.48663 | 0.486 | 5.00 |
| 06 May 2024 | 0.50312 | 0.04905 | 10.80% | 0.50312 | 0.50312 | 0.50312 | 1.00 |
| 05 May 2024 | 0.45407 | 0.00 | 0.00% | 0.45407 | 0.45407 | 0.45407 | 0.00 |
| 04 May 2024 | 0.45407 | 0.00 | 0.00% | 0.45407 | 0.45407 | 0.45407 | 0.00 |
| 03 May 2024 | 0.45407 | 0.00 | 0.00% | 0.45407 | 0.45407 | 0.45407 | 0.00 |
| 02 May 2024 | 0.45407 | 0.00 | 0.00% | 0.45407 | 0.45407 | 0.45407 | 0.00 |
| 01 May 2024 | 0.45407 | -0.03769 | -7.66% | 0.45396 | 0.45407 | 0.45396 | 3.00 |
| 30 Abr 2024 | 0.49176 | 0.00 | 0.00% | 0.49176 | 0.49176 | 0.49176 | 0.00 |
| 29 Abr 2024 | 0.49176 | -0.02376 | -4.61% | 0.49149 | 0.49176 | 0.49149 | 2.00 |
| 28 Abr 2024 | 0.51552 | 0.00 | 0.00% | 0.51552 | 0.51552 | 0.51552 | 0.00 |
| 27 Abr 2024 | 0.51552 | 0.00 | 0.00% | 0.51552 | 0.51552 | 0.51552 | 0.00 |
