Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ZENUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 8.57 | 0.220 | 2.68% | 8.53 | 8.66 | 8.18 | 8,349.00 |
| 17 Abr 2024 | 8.35 | -0.130 | -1.53% | 8.46 | 8.63 | 8.03 | 9,536.00 |
| 16 Abr 2024 | 8.48 | -0.150 | -1.72% | 8.57 | 8.69 | 8.22 | 10,523.00 |
| 15 Abr 2024 | 8.63 | -0.200 | -2.25% | 8.81 | 9.16 | 8.18 | 16,471.00 |
| 14 Abr 2024 | 8.83 | 0.620 | 7.58% | 8.24 | 8.94 | 7.87 | 20,143.00 |
| 13 Abr 2024 | 8.20 | -0.660 | -7.47% | 8.85 | 9.08 | 7.16 | 35,397.00 |
| 12 Abr 2024 | 8.87 | -2.39 | -21.20% | 11.34 | 11.40 | 7.44 | 41,033.00 |
| 11 Abr 2024 | 11.25 | -0.280 | -2.40% | 11.53 | 11.69 | 11.16 | 10,731.00 |
| 10 Abr 2024 | 11.53 | -0.160 | -1.36% | 11.70 | 11.74 | 10.89 | 16,523.00 |
| 09 Abr 2024 | 11.69 | -0.540 | -4.39% | 12.36 | 12.57 | 11.28 | 18,611.00 |
| 08 Abr 2024 | 12.22 | -0.800 | -6.17% | 12.81 | 13.10 | 11.74 | 35,782.00 |
| 07 Abr 2024 | 13.03 | 0.250 | 1.97% | 12.76 | 13.10 | 12.68 | 7,545.00 |
| 06 Abr 2024 | 12.78 | 0.150 | 1.16% | 12.67 | 12.94 | 12.47 | 5,966.00 |
| 05 Abr 2024 | 12.63 | -0.390 | -3.00% | 12.75 | 13.05 | 12.12 | 9,627.00 |
| 04 Abr 2024 | 13.02 | 0.240 | 1.85% | 12.58 | 13.30 | 12.42 | 10,277.00 |
| 03 Abr 2024 | 12.78 | 0.030 | 0.27% | 12.94 | 13.27 | 12.29 | 10,693.00 |
| 02 Abr 2024 | 12.75 | -1.42 | -10.03% | 14.16 | 14.23 | 12.58 | 14,193.00 |
| 01 Abr 2024 | 14.17 | -0.720 | -4.84% | 14.81 | 15.56 | 13.67 | 20,540.00 |
| 31 Mar 2024 | 14.89 | 0.420 | 2.92% | 14.49 | 15.25 | 14.31 | 15,232.00 |
| 30 Mar 2024 | 14.47 | -0.390 | -2.60% | 14.88 | 15.46 | 14.23 | 20,606.00 |
| 29 Mar 2024 | 14.86 | 1.11 | 8.07% | 13.65 | 15.33 | 13.60 | 29,319.00 |
| 28 Mar 2024 | 13.75 | -0.260 | -1.88% | 14.07 | 14.40 | 13.60 | 12,937.00 |
| 27 Mar 2024 | 14.01 | -0.310 | -2.16% | 14.20 | 14.44 | 13.56 | 11,721.00 |
| 26 Mar 2024 | 14.32 | -0.090 | -0.62% | 14.38 | 14.80 | 13.84 | 14,384.00 |
| 25 Mar 2024 | 14.41 | 0.590 | 4.25% | 13.91 | 14.69 | 13.76 | 10,396.00 |
| 24 Mar 2024 | 13.82 | 0.440 | 3.33% | 13.56 | 13.95 | 13.21 | 6,311.00 |
| 23 Mar 2024 | 13.38 | 0.200 | 1.49% | 13.04 | 13.83 | 12.85 | 7,246.00 |
| 22 Mar 2024 | 13.18 | -0.690 | -4.98% | 13.75 | 14.29 | 12.85 | 12,287.00 |
| 21 Mar 2024 | 13.87 | -0.010 | -0.04% | 13.76 | 14.10 | 13.37 | 12,659.00 |
| 20 Mar 2024 | 13.88 | 1.49 | 11.99% | 12.13 | 13.89 | 11.86 | 15,468.00 |
| 19 Mar 2024 | 12.39 | -1.38 | -10.02% | 13.86 | 13.98 | 12.02 | 19,809.00 |
| 18 Mar 2024 | 13.77 | -1.53 | -9.98% | 15.41 | 15.53 | 13.54 | 15,175.00 |
| 17 Mar 2024 | 15.30 | 1.17 | 8.24% | 13.96 | 15.86 | 13.50 | 15,936.00 |
| 16 Mar 2024 | 14.13 | -2.10 | -12.94% | 16.14 | 17.14 | 13.83 | 24,896.00 |
| 15 Mar 2024 | 16.23 | -0.910 | -5.28% | 17.46 | 17.46 | 14.94 | 32,205.00 |
| 14 Mar 2024 | 17.14 | -0.100 | -0.57% | 17.53 | 17.63 | 16.00 | 23,220.00 |
| 13 Mar 2024 | 17.24 | 2.02 | 13.30% | 15.63 | 18.49 | 15.26 | 48,789.00 |
| 12 Mar 2024 | 15.21 | 1.58 | 11.58% | 13.56 | 15.49 | 13.09 | 33,025.00 |
| 11 Mar 2024 | 13.64 | 1.02 | 8.11% | 12.45 | 13.84 | 11.66 | 22,474.00 |
| 10 Mar 2024 | 12.61 | -0.290 | -2.22% | 12.93 | 13.00 | 12.09 | 15,770.00 |
| 09 Mar 2024 | 12.90 | -0.270 | -2.06% | 13.16 | 13.72 | 12.81 | 25,155.00 |
| 08 Mar 2024 | 13.17 | 0.740 | 5.96% | 12.32 | 13.57 | 11.48 | 27,516.00 |
| 07 Mar 2024 | 12.43 | 0.590 | 5.01% | 11.76 | 12.45 | 11.72 | 17,725.00 |
| 06 Mar 2024 | 11.84 | 0.740 | 6.62% | 11.07 | 11.92 | 10.62 | 15,872.00 |
| 05 Mar 2024 | 11.10 | -1.03 | -8.50% | 12.25 | 12.57 | 10.22 | 27,790.00 |
| 04 Mar 2024 | 12.13 | 0.010 | 0.08% | 12.22 | 12.71 | 11.60 | 18,854.00 |
| 03 Mar 2024 | 12.12 | -0.260 | -2.12% | 12.30 | 12.83 | 10.76 | 20,243.00 |
| 02 Mar 2024 | 12.38 | 0.590 | 4.97% | 11.80 | 12.39 | 11.58 | 15,912.00 |
| 01 Mar 2024 | 11.80 | 0.490 | 4.33% | 11.10 | 11.84 | 11.10 | 12,984.00 |
| 29 Feb 2024 | 11.31 | -0.050 | -0.48% | 11.44 | 12.09 | 10.90 | 22,658.00 |
| 28 Feb 2024 | 11.36 | 0.200 | 1.80% | 11.17 | 11.59 | 9.72 | 25,458.00 |
| 27 Feb 2024 | 11.16 | 0.400 | 3.69% | 10.79 | 11.25 | 10.43 | 19,775.00 |
| 26 Feb 2024 | 10.76 | 0.370 | 3.55% | 10.37 | 10.85 | 10.15 | 13,848.00 |
| 25 Feb 2024 | 10.39 | 0.210 | 2.05% | 10.14 | 10.78 | 10.11 | 15,366.00 |
| 24 Feb 2024 | 10.19 | -0.010 | -0.13% | 10.21 | 10.41 | 9.90 | 13,184.00 |
| 23 Feb 2024 | 10.20 | -0.010 | -0.06% | 10.38 | 10.52 | 9.92 | 20,631.00 |
| 22 Feb 2024 | 10.20 | 0.160 | 1.60% | 9.99 | 11.05 | 9.76 | 32,570.00 |
| 21 Feb 2024 | 10.04 | -0.100 | -0.98% | 10.23 | 10.31 | 9.63 | 20,057.00 |
| 20 Feb 2024 | 10.14 | -0.710 | -6.50% | 10.85 | 11.12 | 9.54 | 32,012.00 |
| 19 Feb 2024 | 10.85 | -0.430 | -3.80% | 11.30 | 12.02 | 10.62 | 46,569.00 |
| 18 Feb 2024 | 11.28 | -0.970 | -7.91% | 12.48 | 13.78 | 10.83 | 97,164.00 |
| 17 Feb 2024 | 12.24 | 3.74 | 43.97% | 8.41 | 12.55 | 8.35 | 86,381.00 |
| 16 Feb 2024 | 8.50 | 0.040 | 0.44% | 8.44 | 9.00 | 8.32 | 21,315.00 |
| 15 Feb 2024 | 8.47 | 0.290 | 3.55% | 8.12 | 8.54 | 8.10 | 12,930.00 |
| 14 Feb 2024 | 8.18 | 0.260 | 3.34% | 7.90 | 8.22 | 7.81 | 11,328.00 |
| 13 Feb 2024 | 7.91 | -0.130 | -1.60% | 8.03 | 8.09 | 7.69 | 10,738.00 |
| 12 Feb 2024 | 8.04 | 0.200 | 2.52% | 7.91 | 8.07 | 7.61 | 15,356.00 |
| 11 Feb 2024 | 7.84 | -0.140 | -1.80% | 8.02 | 8.10 | 7.83 | 8,077.00 |
| 10 Feb 2024 | 7.99 | -0.040 | -0.51% | 8.02 | 8.13 | 7.81 | 10,595.00 |
| 09 Feb 2024 | 8.03 | -0.250 | -3.07% | 8.32 | 8.46 | 7.94 | 14,414.00 |
| 08 Feb 2024 | 8.28 | -0.130 | -1.53% | 8.34 | 8.50 | 8.20 | 10,126.00 |
| 07 Feb 2024 | 8.41 | 0.240 | 2.90% | 8.33 | 8.54 | 8.16 | 12,752.00 |
| 06 Feb 2024 | 8.18 | 0.390 | 5.02% | 7.80 | 8.75 | 7.66 | 26,234.00 |
| 05 Feb 2024 | 7.78 | 0.030 | 0.39% | 7.87 | 7.97 | 7.64 | 5,468.00 |
| 04 Feb 2024 | 7.75 | -0.170 | -2.10% | 7.96 | 8.02 | 7.71 | 4,959.00 |
| 03 Feb 2024 | 7.92 | -0.050 | -0.60% | 8.01 | 8.04 | 7.85 | 3,984.00 |
| 02 Feb 2024 | 7.97 | 0.00 | 0.00% | 8.00 | 8.09 | 7.79 | 5,718.00 |
| 01 Feb 2024 | 7.97 | 0.150 | 1.94% | 7.90 | 8.02 | 7.71 | 6,364.00 |
| 31 Ene 2024 | 7.82 | -0.110 | -1.34% | 8.16 | 8.20 | 7.72 | 8,824.00 |
| 30 Ene 2024 | 7.92 | -0.170 | -2.13% | 8.10 | 8.20 | 7.90 | 5,947.00 |
| 29 Ene 2024 | 8.09 | 0.200 | 2.57% | 7.87 | 8.13 | 7.79 | 6,414.00 |
| 28 Ene 2024 | 7.89 | -0.200 | -2.48% | 8.01 | 8.23 | 7.79 | 5,767.00 |
| 27 Ene 2024 | 8.09 | 0.070 | 0.86% | 8.03 | 8.16 | 7.92 | 7,493.00 |
| 26 Ene 2024 | 8.02 | 0.340 | 4.41% | 7.69 | 8.08 | 7.57 | 9,447.00 |
| 25 Ene 2024 | 7.68 | -0.020 | -0.27% | 7.63 | 7.75 | 7.50 | 5,172.00 |
| 24 Ene 2024 | 7.71 | 0.080 | 1.05% | 7.32 | 7.81 | 7.32 | 8,237.00 |
| 23 Ene 2024 | 7.63 | -0.090 | -1.18% | 7.88 | 7.95 | 7.19 | 17,312.00 |
| 22 Ene 2024 | 7.72 | -0.540 | -6.51% | 8.43 | 8.45 | 7.65 | 10,035.00 |
| 21 Ene 2024 | 8.25 | -0.130 | -1.59% | 8.30 | 8.55 | 8.25 | 5,524.00 |
| 20 Ene 2024 | 8.39 | -0.030 | -0.32% | 8.34 | 8.59 | 8.23 | 7,871.00 |
