Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ZILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.025809 | 0.000209 | 0.82% | 0.025632 | 0.026285 | 0.024861 | 16,271,049.00 |
| 24 Abr 2024 | 0.0256 | -0.00164 | -6.02% | 0.027157 | 0.028457 | 0.025236 | 33,503,632.00 |
| 23 Abr 2024 | 0.02724 | 0.000582 | 2.18% | 0.026785 | 0.027315 | 0.026117 | 14,351,331.00 |
| 22 Abr 2024 | 0.026658 | 0.000833 | 3.23% | 0.026008 | 0.026925 | 0.025803 | 10,736,688.00 |
| 21 Abr 2024 | 0.025825 | -0.0005 | -1.90% | 0.026319 | 0.026671 | 0.025345 | 11,760,972.00 |
| 20 Abr 2024 | 0.026325 | 0.001481 | 5.96% | 0.024658 | 0.026617 | 0.024464 | 14,319,621.00 |
| 19 Abr 2024 | 0.024844 | 0.00054 | 2.22% | 0.024474 | 0.025412 | 0.022426 | 21,387,840.00 |
| 18 Abr 2024 | 0.024304 | 0.000911 | 3.89% | 0.023683 | 0.024534 | 0.022651 | 18,909,322.00 |
| 17 Abr 2024 | 0.023393 | -0.000837 | -3.45% | 0.024294 | 0.024595 | 0.022584 | 22,825,102.00 |
| 16 Abr 2024 | 0.02423 | -0.000094 | -0.39% | 0.024205 | 0.024794 | 0.023035 | 29,529,534.00 |
| 15 Abr 2024 | 0.024324 | -0.000846 | -3.36% | 0.025201 | 0.026425 | 0.023259 | 35,610,568.00 |
| 14 Abr 2024 | 0.02517 | 0.001553 | 6.58% | 0.023513 | 0.025415 | 0.022333 | 54,536,412.00 |
| 13 Abr 2024 | 0.023617 | -0.004334 | -15.51% | 0.027803 | 0.028168 | 0.020478 | 54,961,934.00 |
| 12 Abr 2024 | 0.027951 | -0.005699 | -16.94% | 0.033656 | 0.034591 | 0.026201 | 44,631,696.00 |
| 11 Abr 2024 | 0.03365 | 0.000722 | 2.19% | 0.032932 | 0.034153 | 0.032706 | 23,583,617.00 |
| 10 Abr 2024 | 0.032928 | -0.000061 | -0.18% | 0.032922 | 0.033574 | 0.031324 | 21,000,161.00 |
| 09 Abr 2024 | 0.032989 | -0.002316 | -6.56% | 0.035276 | 0.035526 | 0.032879 | 21,486,989.00 |
| 08 Abr 2024 | 0.035305 | 0.001789 | 5.34% | 0.03328 | 0.035441 | 0.032534 | 21,331,284.00 |
| 07 Abr 2024 | 0.033516 | 0.000449 | 1.36% | 0.033247 | 0.033899 | 0.032851 | 12,505,689.00 |
| 06 Abr 2024 | 0.033067 | 0.000724 | 2.24% | 0.032313 | 0.033313 | 0.032006 | 9,648,557.00 |
| 05 Abr 2024 | 0.032343 | -0.000588 | -1.79% | 0.032581 | 0.033011 | 0.031158 | 18,642,559.00 |
| 04 Abr 2024 | 0.032931 | 0.000939 | 2.94% | 0.032091 | 0.033811 | 0.031202 | 25,346,756.00 |
| 03 Abr 2024 | 0.031992 | -0.000509 | -1.57% | 0.032697 | 0.033447 | 0.031171 | 33,187,227.00 |
| 02 Abr 2024 | 0.032501 | -0.003369 | -9.39% | 0.035816 | 0.035982 | 0.031981 | 41,573,916.00 |
| 01 Abr 2024 | 0.03587 | -0.002978 | -7.67% | 0.03894 | 0.039002 | 0.034878 | 36,632,909.00 |
| 31 Mar 2024 | 0.038848 | 0.001781 | 4.80% | 0.036998 | 0.040484 | 0.036649 | 51,331,604.00 |
| 30 Mar 2024 | 0.037067 | 0.000255 | 0.69% | 0.036849 | 0.038248 | 0.036278 | 32,039,761.00 |
| 29 Mar 2024 | 0.036812 | -0.000539 | -1.44% | 0.037338 | 0.037439 | 0.03582 | 29,218,997.00 |
| 28 Mar 2024 | 0.037351 | 0.002021 | 5.72% | 0.035621 | 0.038296 | 0.034571 | 36,177,401.00 |
| 27 Mar 2024 | 0.03533 | -0.001978 | -5.30% | 0.037151 | 0.037842 | 0.03469 | 25,912,356.00 |
| 26 Mar 2024 | 0.037308 | 0.001478 | 4.13% | 0.035681 | 0.038454 | 0.0356 | 42,036,712.00 |
| 25 Mar 2024 | 0.03583 | 0.001903 | 5.61% | 0.033961 | 0.036348 | 0.033381 | 33,033,732.00 |
| 24 Mar 2024 | 0.033927 | 0.000916 | 2.77% | 0.033002 | 0.034049 | 0.032201 | 18,036,420.00 |
| 23 Mar 2024 | 0.033011 | 0.000354 | 1.08% | 0.032252 | 0.033963 | 0.032252 | 15,018,877.00 |
| 22 Mar 2024 | 0.032657 | -0.001003 | -2.98% | 0.033558 | 0.034932 | 0.031832 | 31,204,019.00 |
| 21 Mar 2024 | 0.03366 | -0.000402 | -1.18% | 0.034025 | 0.034698 | 0.032761 | 30,171,682.00 |
| 20 Mar 2024 | 0.034062 | 0.003104 | 10.03% | 0.030859 | 0.034109 | 0.029394 | 42,387,745.00 |
| 19 Mar 2024 | 0.030958 | -0.000847 | -2.66% | 0.032025 | 0.03305 | 0.027673 | 54,157,982.00 |
| 18 Mar 2024 | 0.031805 | -0.002237 | -6.57% | 0.033709 | 0.034398 | 0.031051 | 30,215,796.00 |
| 17 Mar 2024 | 0.034042 | 0.001292 | 3.95% | 0.032911 | 0.03443 | 0.030633 | 40,930,108.00 |
| 16 Mar 2024 | 0.03275 | -0.003979 | -10.83% | 0.036857 | 0.037502 | 0.032046 | 41,978,995.00 |
| 15 Mar 2024 | 0.036729 | -0.002597 | -6.60% | 0.039503 | 0.040964 | 0.033757 | 56,022,628.00 |
| 14 Mar 2024 | 0.039326 | -0.001089 | -2.69% | 0.040483 | 0.041325 | 0.036781 | 56,456,498.00 |
| 13 Mar 2024 | 0.040415 | 0.002903 | 7.74% | 0.037544 | 0.044825 | 0.037109 | 72,194,398.00 |
| 12 Mar 2024 | 0.037512 | -0.000267 | -0.71% | 0.037822 | 0.038231 | 0.03464 | 43,976,626.00 |
| 11 Mar 2024 | 0.037779 | 0.001881 | 5.24% | 0.036348 | 0.038152 | 0.034101 | 41,548,813.00 |
| 10 Mar 2024 | 0.035898 | 0.000766 | 2.18% | 0.03504 | 0.037888 | 0.034429 | 57,373,329.00 |
| 09 Mar 2024 | 0.035132 | 0.000162 | 0.46% | 0.034718 | 0.035982 | 0.034469 | 30,393,298.00 |
| 08 Mar 2024 | 0.03497 | -0.000416 | -1.18% | 0.035392 | 0.035761 | 0.032762 | 36,892,414.00 |
| 07 Mar 2024 | 0.035386 | -0.001465 | -3.98% | 0.036301 | 0.036301 | 0.033771 | 46,649,818.00 |
| 06 Mar 2024 | 0.036851 | 0.006647 | 22.01% | 0.031581 | 0.039154 | 0.030482 | 76,537,117.00 |
| 05 Mar 2024 | 0.030204 | -0.002073 | -6.42% | 0.032348 | 0.036152 | 0.025209 | 69,669,097.00 |
| 04 Mar 2024 | 0.032277 | 0.002089 | 6.92% | 0.030165 | 0.033469 | 0.029837 | 60,258,169.00 |
| 03 Mar 2024 | 0.030188 | -0.001171 | -3.73% | 0.031502 | 0.031598 | 0.028661 | 34,990,327.00 |
| 02 Mar 2024 | 0.031359 | 0.002285 | 7.86% | 0.029934 | 0.031539 | 0.029126 | 46,530,596.00 |
| 01 Mar 2024 | 0.029074 | 0.001318 | 4.75% | 0.027697 | 0.029211 | 0.027697 | 27,622,776.00 |
| 29 Feb 2024 | 0.027756 | 0.000464 | 1.70% | 0.027437 | 0.029279 | 0.026805 | 43,942,328.00 |
| 28 Feb 2024 | 0.027292 | 0.001181 | 4.52% | 0.026094 | 0.02891 | 0.02592 | 62,377,938.00 |
| 27 Feb 2024 | 0.026111 | 0.000231 | 0.89% | 0.025848 | 0.027315 | 0.025588 | 49,925,272.00 |
| 26 Feb 2024 | 0.02588 | 0.000304 | 1.19% | 0.025574 | 0.026535 | 0.024319 | 58,482,292.00 |
| 25 Feb 2024 | 0.025576 | 0.001489 | 6.18% | 0.024239 | 0.026018 | 0.023468 | 24,879,305.00 |
| 24 Feb 2024 | 0.024087 | 0.000944 | 4.08% | 0.022921 | 0.024384 | 0.022595 | 18,922,186.00 |
| 23 Feb 2024 | 0.023143 | -0.000258 | -1.10% | 0.023408 | 0.023593 | 0.022427 | 16,236,848.00 |
| 22 Feb 2024 | 0.023401 | 0.000514 | 2.25% | 0.022837 | 0.023723 | 0.022433 | 19,069,281.00 |
| 21 Feb 2024 | 0.022887 | -0.000602 | -2.56% | 0.023617 | 0.024354 | 0.022061 | 29,117,497.00 |
| 20 Feb 2024 | 0.023489 | -0.000782 | -3.22% | 0.024493 | 0.024533 | 0.022588 | 39,169,103.00 |
| 19 Feb 2024 | 0.024271 | 0.000609 | 2.57% | 0.02354 | 0.024508 | 0.023307 | 30,604,575.00 |
| 18 Feb 2024 | 0.023662 | 0.000794 | 3.47% | 0.022895 | 0.023882 | 0.022557 | 23,891,515.00 |
| 17 Feb 2024 | 0.022868 | -0.000305 | -1.32% | 0.023116 | 0.023255 | 0.021976 | 15,573,518.00 |
| 16 Feb 2024 | 0.023173 | 0.00039 | 1.71% | 0.022626 | 0.023589 | 0.022418 | 25,880,259.00 |
| 15 Feb 2024 | 0.022783 | 0.000901 | 4.12% | 0.021969 | 0.023354 | 0.021748 | 37,008,515.00 |
| 14 Feb 2024 | 0.021882 | 0.000623 | 2.93% | 0.021308 | 0.022083 | 0.021019 | 16,095,458.00 |
| 13 Feb 2024 | 0.021259 | -0.000278 | -1.29% | 0.021552 | 0.021652 | 0.020728 | 18,052,068.00 |
| 12 Feb 2024 | 0.021537 | 0.000515 | 2.45% | 0.020922 | 0.021636 | 0.02064 | 12,618,300.00 |
| 11 Feb 2024 | 0.021022 | 0.000039 | 0.19% | 0.021078 | 0.021521 | 0.020876 | 10,337,788.00 |
| 10 Feb 2024 | 0.020983 | -0.000195 | -0.92% | 0.021249 | 0.021332 | 0.020639 | 10,110,996.00 |
| 09 Feb 2024 | 0.021178 | 0.000774 | 3.79% | 0.020451 | 0.021293 | 0.020368 | 13,894,817.00 |
| 08 Feb 2024 | 0.020404 | 0.000099 | 0.49% | 0.020387 | 0.020621 | 0.020173 | 10,697,530.00 |
| 07 Feb 2024 | 0.020305 | 0.00057 | 2.89% | 0.019831 | 0.020421 | 0.019698 | 10,683,013.00 |
| 06 Feb 2024 | 0.019735 | -0.000104 | -0.52% | 0.019819 | 0.019932 | 0.019619 | 9,199,218.00 |
| 05 Feb 2024 | 0.019839 | 0.000042 | 0.21% | 0.019999 | 0.020123 | 0.019428 | 9,021,105.00 |
| 04 Feb 2024 | 0.019797 | -0.000383 | -1.90% | 0.020229 | 0.020287 | 0.01972 | 8,023,787.00 |
| 03 Feb 2024 | 0.02018 | -0.000158 | -0.78% | 0.02014 | 0.020454 | 0.019904 | 7,754,880.00 |
| 02 Feb 2024 | 0.020338 | 0.000089 | 0.44% | 0.020181 | 0.020441 | 0.019874 | 9,132,704.00 |
| 01 Feb 2024 | 0.020249 | 0.000303 | 1.52% | 0.019759 | 0.020275 | 0.019564 | 14,327,037.00 |
| 31 Ene 2024 | 0.019946 | -0.000464 | -2.27% | 0.020599 | 0.020622 | 0.019689 | 12,267,884.00 |
| 30 Ene 2024 | 0.02041 | -0.000431 | -2.07% | 0.020778 | 0.020992 | 0.020341 | 10,988,010.00 |
| 29 Ene 2024 | 0.020841 | 0.000409 | 2.00% | 0.02049 | 0.020864 | 0.020037 | 9,851,219.00 |
| 28 Ene 2024 | 0.020432 | -0.000358 | -1.72% | 0.020772 | 0.021018 | 0.020229 | 8,324,268.00 |
| 27 Ene 2024 | 0.02079 | 0.000429 | 2.11% | 0.020341 | 0.020841 | 0.020186 | 10,411,958.00 |
