Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ZECUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 23.71 | 0.480 | 2.07% | 23.16 | 23.80 | 22.87 | 12,378.00 |
| 15 May 2024 | 23.23 | 1.30 | 5.93% | 21.89 | 23.38 | 21.88 | 16,368.00 |
| 14 May 2024 | 21.93 | -0.260 | -1.17% | 22.03 | 22.58 | 21.83 | 10,738.00 |
| 13 May 2024 | 22.19 | -0.160 | -0.72% | 22.37 | 22.71 | 21.56 | 14,354.00 |
| 12 May 2024 | 22.35 | -0.140 | -0.62% | 22.79 | 23.00 | 22.31 | 6,340.00 |
| 11 May 2024 | 22.49 | -0.420 | -1.83% | 22.89 | 23.04 | 22.48 | 7,461.00 |
| 10 May 2024 | 22.91 | -0.550 | -2.34% | 23.52 | 24.08 | 22.70 | 13,412.00 |
| 09 May 2024 | 23.46 | -0.080 | -0.34% | 23.64 | 23.85 | 22.89 | 11,621.00 |
| 08 May 2024 | 23.54 | 0.990 | 4.39% | 22.74 | 23.69 | 22.26 | 17,519.00 |
| 07 May 2024 | 22.55 | -0.330 | -1.44% | 23.06 | 23.29 | 22.39 | 14,939.00 |
| 06 May 2024 | 22.88 | -0.230 | -1.00% | 23.01 | 23.93 | 22.84 | 15,916.00 |
| 05 May 2024 | 23.11 | 0.040 | 0.17% | 23.18 | 23.33 | 22.65 | 10,823.00 |
| 04 May 2024 | 23.07 | 0.080 | 0.35% | 23.15 | 23.35 | 22.74 | 7,915.00 |
| 03 May 2024 | 22.99 | 0.200 | 0.88% | 22.81 | 23.44 | 22.19 | 10,403.00 |
| 02 May 2024 | 22.79 | 0.510 | 2.29% | 21.75 | 23.08 | 21.57 | 13,829.00 |
| 01 May 2024 | 22.28 | 0.900 | 4.21% | 21.16 | 22.34 | 20.19 | 17,764.00 |
| 30 Abr 2024 | 21.38 | -1.01 | -4.51% | 22.50 | 22.54 | 20.47 | 15,317.00 |
| 29 Abr 2024 | 22.39 | -0.100 | -0.44% | 22.94 | 22.95 | 21.83 | 16,155.00 |
| 28 Abr 2024 | 22.49 | -0.750 | -3.23% | 23.06 | 23.65 | 22.41 | 12,270.00 |
| 27 Abr 2024 | 23.24 | 0.350 | 1.53% | 23.02 | 23.24 | 22.17 | 10,097.00 |
| 26 Abr 2024 | 22.89 | -0.460 | -1.97% | 23.42 | 23.50 | 22.58 | 11,043.00 |
| 25 Abr 2024 | 23.35 | 0.460 | 2.01% | 22.94 | 23.61 | 22.32 | 12,355.00 |
| 24 Abr 2024 | 22.89 | -1.04 | -4.35% | 24.25 | 24.44 | 22.61 | 12,340.00 |
| 23 Abr 2024 | 23.93 | -0.400 | -1.64% | 24.30 | 24.56 | 23.56 | 12,765.00 |
| 22 Abr 2024 | 24.33 | 1.65 | 7.28% | 22.82 | 24.56 | 22.60 | 17,282.00 |
| 21 Abr 2024 | 22.68 | -0.490 | -2.11% | 23.27 | 23.57 | 22.40 | 13,783.00 |
| 20 Abr 2024 | 23.17 | 0.880 | 3.95% | 22.41 | 23.41 | 21.84 | 11,416.00 |
| 19 Abr 2024 | 22.29 | 0.270 | 1.23% | 21.88 | 22.87 | 20.27 | 20,413.00 |
| 18 Abr 2024 | 22.02 | 0.940 | 4.46% | 21.17 | 22.16 | 20.44 | 19,971.00 |
| 17 Abr 2024 | 21.08 | -0.320 | -1.50% | 21.16 | 21.58 | 20.04 | 23,329.00 |
| 16 Abr 2024 | 21.40 | 0.190 | 0.90% | 21.17 | 21.80 | 20.38 | 17,489.00 |
| 15 Abr 2024 | 21.21 | -0.700 | -3.19% | 21.77 | 22.95 | 20.42 | 27,895.00 |
| 14 Abr 2024 | 21.91 | 1.31 | 6.36% | 20.68 | 22.11 | 19.72 | 32,324.00 |
| 13 Abr 2024 | 20.60 | -2.76 | -11.82% | 23.01 | 23.88 | 17.98 | 39,912.00 |
| 12 Abr 2024 | 23.36 | -3.17 | -11.95% | 26.60 | 27.01 | 21.53 | 33,022.00 |
| 11 Abr 2024 | 26.53 | -0.520 | -1.92% | 27.07 | 27.21 | 26.28 | 11,743.00 |
| 10 Abr 2024 | 27.05 | -0.580 | -2.10% | 27.90 | 27.97 | 26.05 | 20,820.00 |
| 09 Abr 2024 | 27.63 | -0.890 | -3.12% | 28.64 | 28.80 | 27.48 | 17,754.00 |
| 08 Abr 2024 | 28.52 | 0.640 | 2.30% | 27.75 | 28.69 | 27.35 | 15,573.00 |
| 07 Abr 2024 | 27.88 | 0.370 | 1.34% | 27.40 | 28.11 | 27.40 | 9,626.00 |
| 06 Abr 2024 | 27.51 | 0.160 | 0.59% | 27.34 | 27.84 | 27.15 | 7,512.00 |
| 05 Abr 2024 | 27.35 | -0.290 | -1.05% | 27.60 | 27.73 | 26.49 | 12,098.00 |
| 04 Abr 2024 | 27.64 | 0.390 | 1.43% | 27.20 | 28.22 | 26.79 | 17,025.00 |
| 03 Abr 2024 | 27.25 | -0.430 | -1.55% | 27.75 | 28.42 | 26.73 | 20,388.00 |
| 02 Abr 2024 | 27.68 | -1.31 | -4.52% | 28.60 | 29.06 | 27.00 | 24,835.00 |
| 01 Abr 2024 | 28.99 | -1.46 | -4.79% | 30.40 | 30.54 | 27.94 | 25,632.00 |
| 31 Mar 2024 | 30.45 | 0.310 | 1.03% | 30.12 | 30.75 | 29.79 | 14,600.00 |
| 30 Mar 2024 | 30.14 | -0.520 | -1.70% | 30.51 | 30.88 | 29.79 | 12,663.00 |
| 29 Mar 2024 | 30.66 | -0.110 | -0.36% | 30.71 | 31.50 | 29.93 | 20,830.00 |
| 28 Mar 2024 | 30.77 | -0.050 | -0.16% | 31.34 | 31.69 | 30.38 | 10,140.00 |
| 27 Mar 2024 | 30.82 | -0.810 | -2.56% | 31.47 | 31.99 | 29.77 | 18,286.00 |
| 26 Mar 2024 | 31.63 | 1.40 | 4.63% | 30.44 | 31.91 | 30.12 | 21,102.00 |
| 25 Mar 2024 | 30.23 | 0.450 | 1.51% | 29.73 | 30.70 | 29.52 | 16,860.00 |
| 24 Mar 2024 | 29.78 | 0.970 | 3.37% | 28.98 | 29.88 | 28.60 | 12,427.00 |
| 23 Mar 2024 | 28.81 | 0.130 | 0.45% | 27.98 | 29.52 | 27.94 | 12,981.00 |
| 22 Mar 2024 | 28.68 | -0.740 | -2.52% | 29.44 | 29.66 | 27.79 | 22,845.00 |
| 21 Mar 2024 | 29.42 | 1.09 | 3.85% | 28.25 | 29.90 | 28.21 | 27,360.00 |
| 20 Mar 2024 | 28.33 | 3.30 | 13.18% | 24.64 | 28.52 | 24.31 | 38,071.00 |
| 19 Mar 2024 | 25.03 | -2.53 | -9.18% | 27.44 | 27.82 | 24.43 | 42,343.00 |
| 18 Mar 2024 | 27.56 | -1.61 | -5.52% | 29.32 | 29.50 | 26.95 | 27,274.00 |
| 17 Mar 2024 | 29.17 | 0.110 | 0.38% | 28.69 | 29.88 | 27.25 | 24,840.00 |
| 16 Mar 2024 | 29.06 | -2.44 | -7.75% | 31.31 | 32.17 | 28.21 | 30,179.00 |
| 15 Mar 2024 | 31.50 | -2.64 | -7.73% | 34.23 | 35.10 | 29.23 | 31,409.00 |
| 14 Mar 2024 | 34.14 | -0.660 | -1.90% | 35.08 | 35.51 | 31.93 | 34,184.00 |
| 13 Mar 2024 | 34.80 | 0.800 | 2.35% | 34.07 | 35.65 | 33.08 | 42,792.00 |
| 12 Mar 2024 | 34.00 | -0.850 | -2.44% | 35.04 | 35.12 | 31.21 | 33,666.00 |
| 11 Mar 2024 | 34.85 | 1.17 | 3.47% | 33.05 | 35.11 | 31.32 | 46,378.00 |
| 10 Mar 2024 | 33.68 | -0.540 | -1.58% | 34.17 | 34.87 | 32.09 | 36,470.00 |
| 09 Mar 2024 | 34.22 | -0.430 | -1.24% | 34.50 | 35.61 | 33.74 | 31,670.00 |
| 08 Mar 2024 | 34.65 | 0.580 | 1.70% | 34.14 | 34.98 | 32.23 | 28,648.00 |
| 07 Mar 2024 | 34.07 | 1.27 | 3.87% | 32.89 | 34.48 | 32.62 | 30,113.00 |
| 06 Mar 2024 | 32.80 | 2.37 | 7.79% | 30.32 | 32.95 | 29.11 | 28,168.00 |
| 05 Mar 2024 | 30.43 | -2.31 | -7.06% | 32.86 | 35.00 | 27.89 | 55,763.00 |
| 04 Mar 2024 | 32.74 | 1.11 | 3.51% | 31.76 | 33.20 | 30.80 | 39,146.00 |
| 03 Mar 2024 | 31.63 | -1.52 | -4.59% | 33.29 | 33.34 | 30.45 | 34,200.00 |
| 02 Mar 2024 | 33.15 | 3.57 | 12.07% | 29.53 | 33.24 | 29.28 | 38,924.00 |
| 01 Mar 2024 | 29.58 | 1.73 | 6.21% | 27.68 | 29.67 | 27.61 | 22,418.00 |
| 29 Feb 2024 | 27.85 | -0.670 | -2.35% | 28.27 | 30.37 | 27.03 | 35,764.00 |
| 28 Feb 2024 | 28.52 | -0.180 | -0.63% | 28.56 | 29.62 | 26.11 | 45,002.00 |
| 27 Feb 2024 | 28.70 | 0.650 | 2.32% | 27.92 | 30.01 | 27.84 | 28,868.00 |
| 26 Feb 2024 | 28.05 | 0.370 | 1.34% | 27.92 | 28.95 | 27.63 | 22,901.00 |
| 25 Feb 2024 | 27.68 | -0.320 | -1.14% | 27.68 | 28.26 | 27.34 | 17,655.00 |
| 24 Feb 2024 | 28.00 | 1.06 | 3.93% | 27.02 | 28.14 | 26.50 | 20,616.00 |
| 23 Feb 2024 | 26.94 | 0.220 | 0.82% | 26.97 | 27.87 | 26.06 | 40,463.00 |
| 22 Feb 2024 | 26.72 | 2.16 | 8.79% | 24.42 | 29.48 | 23.73 | 76,198.00 |
| 21 Feb 2024 | 24.56 | -0.270 | -1.09% | 24.82 | 25.13 | 23.48 | 20,224.00 |
| 20 Feb 2024 | 24.83 | -2.02 | -7.52% | 27.07 | 27.36 | 23.55 | 35,756.00 |
| 19 Feb 2024 | 26.85 | 1.24 | 4.84% | 26.02 | 27.25 | 25.11 | 34,771.00 |
| 18 Feb 2024 | 25.61 | 0.800 | 3.22% | 24.87 | 26.98 | 24.59 | 60,674.00 |
| 17 Feb 2024 | 24.81 | 2.13 | 9.39% | 22.57 | 24.94 | 22.48 | 47,777.00 |
