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 |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00034930 | -0.00000500 | -1.41% | 0.00034950 | 0.00035540 | 0.00034600 | 1,210.00 |
| 20 May 2024 | 0.00035420 | 0.00000500 | 1.43% | 0.00034790 | 0.00035540 | 0.00034620 | 490.00 |
| 19 May 2024 | 0.00034950 | -0.00000300 | -0.85% | 0.00035190 | 0.00035370 | 0.00034780 | 307.00 |
| 18 May 2024 | 0.00035260 | -0.00000400 | -1.12% | 0.00035600 | 0.00035680 | 0.00035140 | 351.00 |
| 17 May 2024 | 0.00035620 | -0.00000300 | -0.84% | 0.00035220 | 0.00036130 | 0.00035200 | 137.00 |
| 16 May 2024 | 0.00035900 | 0.00000800 | 2.28% | 0.00035140 | 0.00035930 | 0.00034880 | 541.00 |
| 15 May 2024 | 0.00035060 | -0.00000900 | -2.50% | 0.00035950 | 0.00036140 | 0.00034880 | 517.00 |
| 14 May 2024 | 0.00036000 | 0.00001000 | 2.85% | 0.00035540 | 0.00036140 | 0.00035010 | 231.00 |
| 13 May 2024 | 0.00035050 | -0.00001800 | -4.89% | 0.00037410 | 0.00037430 | 0.00035010 | 477.00 |
| 12 May 2024 | 0.00036840 | -0.00000500 | -1.34% | 0.00037370 | 0.00037430 | 0.00036840 | 301.00 |
| 11 May 2024 | 0.00037380 | -0.00000500 | -1.32% | 0.00037990 | 0.00038060 | 0.00037300 | 511.00 |
| 10 May 2024 | 0.00037860 | 0.00000200 | 0.53% | 0.00038090 | 0.00038200 | 0.00037600 | 518.00 |
| 09 May 2024 | 0.00037640 | -0.00000600 | -1.57% | 0.00036550 | 0.00038320 | 0.00036430 | 899.00 |
| 08 May 2024 | 0.00038260 | 0.00001900 | 5.23% | 0.00036260 | 0.00038300 | 0.00035870 | 924.00 |
| 07 May 2024 | 0.00036340 | -0.00000050 | -0.14% | 0.00036480 | 0.00036520 | 0.00036240 | 485.00 |
| 06 May 2024 | 0.00036390 | 0.00000100 | 0.28% | 0.00036210 | 0.00036520 | 0.00036190 | 697.00 |
| 05 May 2024 | 0.00036240 | -0.00000100 | -0.28% | 0.00036410 | 0.00036460 | 0.00036110 | 384.00 |
| 04 May 2024 | 0.00036340 | -0.00000700 | -1.89% | 0.00037610 | 0.00037700 | 0.00036300 | 173.00 |
| 03 May 2024 | 0.00037060 | -0.00001300 | -3.39% | 0.00038460 | 0.00038520 | 0.00037060 | 223.00 |
| 02 May 2024 | 0.00038350 | 0.00000700 | 1.86% | 0.00036400 | 0.00038770 | 0.00036370 | 412.00 |
| 01 May 2024 | 0.00037680 | 0.00002800 | 8.03% | 0.00034410 | 0.00037700 | 0.00034370 | 317.00 |
| 30 Abr 2024 | 0.00034850 | -0.00000600 | -1.69% | 0.00035540 | 0.00035920 | 0.00034310 | 1,842.00 |
| 29 Abr 2024 | 0.00035460 | -0.00000700 | -1.94% | 0.00036510 | 0.00036520 | 0.00035460 | 1,854.00 |
| 28 Abr 2024 | 0.00036130 | -0.00000070 | -0.19% | 0.00036010 | 0.00036650 | 0.00035970 | 802.00 |
| 27 Abr 2024 | 0.00036200 | 0.00000400 | 1.12% | 0.00035750 | 0.00036260 | 0.00035700 | 612.00 |
| 26 Abr 2024 | 0.00035840 | -0.00000200 | -0.55% | 0.00035970 | 0.00036240 | 0.00035700 | 570.00 |
| 25 Abr 2024 | 0.00036070 | 0.00000300 | 0.84% | 0.00036170 | 0.00036220 | 0.00035150 | 545.00 |
| 24 Abr 2024 | 0.00035780 | -0.00000600 | -1.65% | 0.00036100 | 0.00036550 | 0.00035760 | 456.00 |
| 23 Abr 2024 | 0.00036410 | 0.00000200 | 0.55% | 0.00035990 | 0.00036540 | 0.00035950 | 246.00 |
| 22 Abr 2024 | 0.00036180 | 0.00001100 | 3.14% | 0.00035260 | 0.00036400 | 0.00034990 | 367.00 |
| 21 Abr 2024 | 0.00035060 | -0.00000400 | -1.13% | 0.00035000 | 0.00036400 | 0.00035000 | 316.00 |
| 20 Abr 2024 | 0.00035440 | 0.00000800 | 2.31% | 0.00034830 | 0.00035620 | 0.00034660 | 262.00 |
| 19 Abr 2024 | 0.00034660 | 0.00000300 | 0.87% | 0.00034300 | 0.00034950 | 0.00034180 | 476.00 |
| 18 Abr 2024 | 0.00034350 | -0.00000090 | -0.26% | 0.00033360 | 0.00034480 | 0.00033360 | 417.00 |
| 17 Abr 2024 | 0.00034440 | 0.00000800 | 2.38% | 0.00033670 | 0.00034480 | 0.00033020 | 857.00 |
| 16 Abr 2024 | 0.00033660 | 0.00000050 | 0.15% | 0.00033810 | 0.00033820 | 0.00032960 | 699.00 |
| 15 Abr 2024 | 0.00033610 | 0.00000200 | 0.60% | 0.00032560 | 0.00034210 | 0.00032550 | 670.00 |
| 14 Abr 2024 | 0.00033430 | 0.00001600 | 5.03% | 0.00030290 | 0.00033450 | 0.00029420 | 1,111.00 |
| 13 Abr 2024 | 0.00031830 | -0.00002600 | -7.56% | 0.00033140 | 0.00034930 | 0.00029420 | 894.00 |
| 12 Abr 2024 | 0.00034410 | -0.00003700 | -9.71% | 0.00038080 | 0.00038130 | 0.00032770 | 872.00 |
| 11 Abr 2024 | 0.00038100 | -0.00000500 | -1.30% | 0.00038990 | 0.00039050 | 0.00038000 | 276.00 |
| 10 Abr 2024 | 0.00038590 | -0.00001800 | -4.46% | 0.00040040 | 0.00040620 | 0.00038590 | 541.00 |
| 09 Abr 2024 | 0.00040390 | 0.00000500 | 1.25% | 0.00039340 | 0.00040620 | 0.00039310 | 697.00 |
| 08 Abr 2024 | 0.00039890 | -0.00000300 | -0.75% | 0.00040230 | 0.00040330 | 0.00039310 | 437.00 |
| 07 Abr 2024 | 0.00040230 | 0.00000050 | 0.12% | 0.00040260 | 0.00040330 | 0.00040100 | 407.00 |
| 06 Abr 2024 | 0.00040180 | -0.00000200 | -0.50% | 0.00040370 | 0.00040450 | 0.00040100 | 154.00 |
| 05 Abr 2024 | 0.00040400 | -0.00000300 | -0.74% | 0.00041610 | 0.00041640 | 0.00040250 | 403.00 |
| 04 Abr 2024 | 0.00040730 | -0.00000600 | -1.45% | 0.00042210 | 0.00042570 | 0.00040710 | 542.00 |
| 03 Abr 2024 | 0.00041350 | -0.00000600 | -1.43% | 0.00041770 | 0.00042420 | 0.00041210 | 498.00 |
| 02 Abr 2024 | 0.00041950 | 0.00000500 | 1.21% | 0.00041600 | 0.00041980 | 0.00041210 | 702.00 |
| 01 Abr 2024 | 0.00041490 | -0.00001600 | -3.71% | 0.00043380 | 0.00043520 | 0.00041330 | 527.00 |
| 31 Mar 2024 | 0.00043120 | -0.00000200 | -0.46% | 0.00043340 | 0.00043520 | 0.00043000 | 711.00 |
| 30 Mar 2024 | 0.00043310 | -0.00000500 | -1.14% | 0.00044010 | 0.00044130 | 0.00043290 | 307.00 |
| 29 Mar 2024 | 0.00043780 | -0.00000040 | -0.09% | 0.00043820 | 0.00044390 | 0.00043160 | 351.00 |
| 28 Mar 2024 | 0.00043820 | -0.00001000 | -2.23% | 0.00044150 | 0.00044970 | 0.00043670 | 264.00 |
| 27 Mar 2024 | 0.00044830 | -0.00000100 | -0.22% | 0.00044440 | 0.00044970 | 0.00043760 | 423.00 |
| 26 Mar 2024 | 0.00044940 | 0.00001500 | 3.46% | 0.00043740 | 0.00044940 | 0.00043300 | 659.00 |
| 25 Mar 2024 | 0.00043390 | -0.00001300 | -2.91% | 0.00044890 | 0.00044900 | 0.00043360 | 483.00 |
| 24 Mar 2024 | 0.00044720 | 0.00000050 | 0.11% | 0.00044920 | 0.00045120 | 0.00044560 | 438.00 |
| 23 Mar 2024 | 0.00044670 | -0.00000300 | -0.67% | 0.00044500 | 0.00045170 | 0.00044500 | 418.00 |
| 22 Mar 2024 | 0.00044950 | 0.00000200 | 0.45% | 0.00043470 | 0.00044970 | 0.00043460 | 446.00 |
| 21 Mar 2024 | 0.00044750 | 0.00002800 | 6.68% | 0.00041680 | 0.00044820 | 0.00041380 | 663.00 |
| 20 Mar 2024 | 0.00041900 | 0.00001900 | 4.75% | 0.00040470 | 0.00042010 | 0.00039910 | 921.00 |
| 19 Mar 2024 | 0.00039990 | -0.00000600 | -1.48% | 0.00041610 | 0.00041640 | 0.00038880 | 1,856.00 |
| 18 Mar 2024 | 0.00040600 | -0.00002600 | -6.02% | 0.00043460 | 0.00043590 | 0.00040560 | 1,168.00 |
| 17 Mar 2024 | 0.00043160 | -0.00000700 | -1.59% | 0.00044150 | 0.00044170 | 0.00042630 | 704.00 |
| 16 Mar 2024 | 0.00043890 | -0.00001500 | -3.31% | 0.00045370 | 0.00045990 | 0.00042800 | 482.00 |
| 15 Mar 2024 | 0.00045370 | -0.00002400 | -5.03% | 0.00046770 | 0.00048120 | 0.00044880 | 680.00 |
| 14 Mar 2024 | 0.00047740 | 0.00000400 | 0.84% | 0.00046190 | 0.00047970 | 0.00046120 | 920.00 |
| 13 Mar 2024 | 0.00047370 | 0.00000200 | 0.42% | 0.00046210 | 0.00049020 | 0.00045960 | 977.00 |
| 12 Mar 2024 | 0.00047150 | -0.00000900 | -1.87% | 0.00045550 | 0.00048150 | 0.00045540 | 1,054.00 |
| 11 Mar 2024 | 0.00048090 | -0.00000600 | -1.23% | 0.00047420 | 0.00048920 | 0.00045520 | 1,674.00 |
| 10 Mar 2024 | 0.00048720 | -0.00001100 | -2.21% | 0.00051500 | 0.00051520 | 0.00047330 | 1,251.00 |
| 09 Mar 2024 | 0.00049850 | -0.00000400 | -0.80% | 0.00049920 | 0.00051860 | 0.00049120 | 1,032.00 |
| 08 Mar 2024 | 0.00050230 | -0.00000200 | -0.40% | 0.00050300 | 0.00051460 | 0.00047400 | 1,125.00 |
| 07 Mar 2024 | 0.00050450 | 0.00001200 | 2.44% | 0.00046570 | 0.00050880 | 0.00046490 | 1,525.00 |
| 06 Mar 2024 | 0.00049280 | 0.00002300 | 4.89% | 0.00046810 | 0.00049310 | 0.00045920 | 1,336.00 |
| 05 Mar 2024 | 0.00047020 | -0.00001100 | -2.29% | 0.00048120 | 0.00051130 | 0.00045050 | 1,910.00 |
| 04 Mar 2024 | 0.00048120 | -0.00002500 | -4.94% | 0.00051190 | 0.00051340 | 0.00046940 | 915.00 |
| 03 Mar 2024 | 0.00050610 | -0.00002300 | -4.34% | 0.00050380 | 0.00053230 | 0.00048440 | 932.00 |
| 02 Mar 2024 | 0.00052940 | 0.00006000 | 12.78% | 0.00047050 | 0.00052940 | 0.00046800 | 787.00 |
| 01 Mar 2024 | 0.00046930 | 0.00001600 | 3.53% | 0.00047200 | 0.00047280 | 0.00045200 | 1,052.00 |
| 29 Feb 2024 | 0.00045340 | 0.00000200 | 0.44% | 0.00044620 | 0.00047980 | 0.00044460 | 1,271.00 |
| 28 Feb 2024 | 0.00045140 | -0.00005400 | -10.68% | 0.00050690 | 0.00050780 | 0.00043660 | 2,009.00 |
| 27 Feb 2024 | 0.00050570 | -0.00001200 | -2.32% | 0.00054140 | 0.00054200 | 0.00050490 | 923.00 |
| 26 Feb 2024 | 0.00051740 | -0.00001800 | -3.36% | 0.00053410 | 0.00055650 | 0.00051730 | 733.00 |
| 25 Feb 2024 | 0.00053570 | -0.00000400 | -0.74% | 0.00054300 | 0.00054390 | 0.00053200 | 514.00 |
| 24 Feb 2024 | 0.00053970 | 0.00000900 | 1.69% | 0.00053250 | 0.00054390 | 0.00052590 | 612.00 |
| 23 Feb 2024 | 0.00053120 | 0.00000600 | 1.14% | 0.00053680 | 0.00053960 | 0.00051490 | 955.00 |
| 22 Feb 2024 | 0.00052470 | 0.00005300 | 11.23% | 0.00046940 | 0.00056630 | 0.00046550 | 1,800.00 |
