Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZCNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.000042 | -0.00000100 | -2.34% | 0.000043 | 0.000044 | 0.000041 | 80,938.00 |
| 30 Abr 2024 | 0.000043 | 0.00000200 | 4.91% | 0.000041 | 0.000045 | 0.00004 | 75,265.00 |
| 29 Abr 2024 | 0.000041 | 0.00000200 | 5.17% | 0.000039 | 0.000041 | 0.000038 | 77,650.00 |
| 28 Abr 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000038 | 79,372.00 |
| 27 Abr 2024 | 0.000039 | -0.00000100 | -2.52% | 0.00004 | 0.00004 | 0.000038 | 81,081.00 |
| 26 Abr 2024 | 0.00004 | 0.00000200 | 5.24% | 0.000038 | 0.00004 | 0.000038 | 82,139.00 |
| 25 Abr 2024 | 0.000038 | -0.00000500 | -11.49% | 0.000043 | 0.000043 | 0.000038 | 75,862.00 |
| 24 Abr 2024 | 0.000044 | -0.00000080 | -1.81% | 0.000044 | 0.000046 | 0.000043 | 67,491.00 |
| 23 Abr 2024 | 0.000044 | -0.00000200 | -4.32% | 0.000046 | 0.000047 | 0.000042 | 68,351.00 |
| 22 Abr 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000048 | 0.000048 | 0.000045 | 65,629.00 |
| 21 Abr 2024 | 0.000048 | 0.00000200 | 4.33% | 0.000046 | 0.000048 | 0.000045 | 66,175.00 |
| 20 Abr 2024 | 0.000046 | -0.00000100 | -2.11% | 0.000047 | 0.000047 | 0.000046 | 68,551.00 |
| 19 Abr 2024 | 0.000047 | 0.00000300 | 6.80% | 0.000044 | 0.00005 | 0.000043 | 73,445.00 |
| 18 Abr 2024 | 0.000044 | 0.00000020 | 0.46% | 0.000044 | 0.000046 | 0.000044 | 78,804.00 |
| 17 Abr 2024 | 0.000044 | -0.00000100 | -2.22% | 0.000045 | 0.000046 | 0.000044 | 73,512.00 |
| 16 Abr 2024 | 0.000045 | 0.00000300 | 7.16% | 0.000042 | 0.000047 | 0.000042 | 72,189.00 |
| 15 Abr 2024 | 0.000042 | -0.00000300 | -6.67% | 0.000045 | 0.000048 | 0.000037 | 88,438.00 |
| 14 Abr 2024 | 0.000045 | 0.00000200 | 4.65% | 0.000043 | 0.000046 | 0.000041 | 71,917.00 |
| 13 Abr 2024 | 0.000043 | -0.00000500 | -10.40% | 0.000048 | 0.000051 | 0.000041 | 62,952.00 |
| 12 Abr 2024 | 0.000048 | 0.00000200 | 4.37% | 0.000046 | 0.000049 | 0.000045 | 58,517.00 |
| 11 Abr 2024 | 0.000046 | 0.00000200 | 4.55% | 0.000044 | 0.000049 | 0.000042 | 65,158.00 |
| 10 Abr 2024 | 0.000044 | 0.00000020 | 0.46% | 0.000044 | 0.000045 | 0.000043 | 62,641.00 |
| 09 Abr 2024 | 0.000044 | 0.00000070 | 1.62% | 0.000043 | 0.000044 | 0.000042 | 63,188.00 |
| 08 Abr 2024 | 0.000043 | -0.00000200 | -4.40% | 0.000045 | 0.000048 | 0.000043 | 65,542.00 |
| 07 Abr 2024 | 0.000046 | 0.00 | 0.00% | 0.000045 | 0.000046 | 0.000043 | 67,435.00 |
| 06 Abr 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000048 | 0.000048 | 0.000046 | 65,089.00 |
| 05 Abr 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000047 | 0.000049 | 0.000045 | 62,831.00 |
| 04 Abr 2024 | 0.000047 | -0.00000400 | -7.87% | 0.000051 | 0.000051 | 0.000045 | 63,093.00 |
| 03 Abr 2024 | 0.000051 | -0.00000020 | -0.39% | 0.000051 | 0.000053 | 0.000049 | 62,865.00 |
| 02 Abr 2024 | 0.000051 | -0.00000070 | -1.35% | 0.000051 | 0.000053 | 0.000051 | 57,211.00 |
| 01 Abr 2024 | 0.000052 | 0.00000200 | 4.02% | 0.00005 | 0.000052 | 0.000048 | 58,901.00 |
| 31 Mar 2024 | 0.00005 | -0.00000300 | -5.71% | 0.000053 | 0.000054 | 0.00005 | 47,426.00 |
| 30 Mar 2024 | 0.000053 | 0.00000200 | 3.98% | 0.00005 | 0.000054 | 0.00005 | 53,449.00 |
| 29 Mar 2024 | 0.00005 | 0.00000400 | 8.66% | 0.000046 | 0.000054 | 0.000046 | 63,202.00 |
| 28 Mar 2024 | 0.000046 | -0.00000500 | -9.69% | 0.000052 | 0.000052 | 0.000046 | 79,557.00 |
| 27 Mar 2024 | 0.000052 | -0.00000500 | -8.83% | 0.000057 | 0.00006 | 0.000046 | 76,842.00 |
| 26 Mar 2024 | 0.000057 | -0.00000200 | -3.41% | 0.000059 | 0.00006 | 0.000056 | 75,413.00 |
| 25 Mar 2024 | 0.000059 | 0.00000200 | 3.50% | 0.000057 | 0.000062 | 0.000053 | 75,059.00 |
| 24 Mar 2024 | 0.000057 | 0.00000060 | 1.06% | 0.000057 | 0.000058 | 0.000055 | 80,675.00 |
| 23 Mar 2024 | 0.000057 | 0.00000100 | 1.81% | 0.000055 | 0.000059 | 0.000055 | 82,445.00 |
| 22 Mar 2024 | 0.000055 | 0.00000500 | 9.96% | 0.00005 | 0.000055 | 0.00005 | 86,041.00 |
| 21 Mar 2024 | 0.00005 | -0.00000300 | -5.63% | 0.000053 | 0.000053 | 0.000047 | 96,895.00 |
| 20 Mar 2024 | 0.000053 | 0.00000300 | 5.92% | 0.000051 | 0.000056 | 0.00005 | 86,349.00 |
| 19 Mar 2024 | 0.000051 | -0.00000200 | -3.78% | 0.000054 | 0.000057 | 0.00005 | 86,439.00 |
| 18 Mar 2024 | 0.000053 | 0.00000080 | 1.54% | 0.000052 | 0.000056 | 0.000052 | 79,481.00 |
| 17 Mar 2024 | 0.000052 | -0.00000700 | -11.90% | 0.000059 | 0.00006 | 0.000052 | 78,101.00 |
| 16 Mar 2024 | 0.000059 | 0.00000300 | 5.40% | 0.000056 | 0.000059 | 0.000054 | 76,131.00 |
| 15 Mar 2024 | 0.000056 | 0.00000400 | 7.74% | 0.000052 | 0.000062 | 0.000051 | 76,203.00 |
| 14 Mar 2024 | 0.000052 | 0.00000200 | 4.03% | 0.00005 | 0.00006 | 0.000049 | 75,776.00 |
| 13 Mar 2024 | 0.00005 | -0.00000050 | -1.00% | 0.00005 | 0.000053 | 0.000049 | 83,502.00 |
| 12 Mar 2024 | 0.00005 | -0.00000200 | -3.82% | 0.000052 | 0.000053 | 0.000047 | 86,551.00 |
| 11 Mar 2024 | 0.000052 | -0.00000300 | -5.42% | 0.000055 | 0.000061 | 0.000051 | 73,729.00 |
| 10 Mar 2024 | 0.000055 | 0.00000060 | 1.09% | 0.000055 | 0.000056 | 0.000054 | 81,401.00 |
| 09 Mar 2024 | 0.000055 | -0.00000200 | -3.53% | 0.000056 | 0.000058 | 0.000054 | 76,253.00 |
| 08 Mar 2024 | 0.000057 | 0.00000030 | 0.53% | 0.000057 | 0.00006 | 0.000054 | 84,400.00 |
| 07 Mar 2024 | 0.000056 | 0.00000040 | 0.72% | 0.000054 | 0.000057 | 0.000053 | 76,284.00 |
| 06 Mar 2024 | 0.000056 | 0.00000300 | 5.73% | 0.000053 | 0.000061 | 0.000051 | 71,270.00 |
| 05 Mar 2024 | 0.000052 | -0.000012 | -18.58% | 0.000065 | 0.000065 | 0.000052 | 72,017.00 |
| 04 Mar 2024 | 0.000065 | -0.00000100 | -1.52% | 0.000065 | 0.000069 | 0.000061 | 69,443.00 |
| 03 Mar 2024 | 0.000066 | 0.00000500 | 8.20% | 0.000061 | 0.000075 | 0.00006 | 76,464.00 |
| 02 Mar 2024 | 0.000061 | 0.00000200 | 3.42% | 0.000059 | 0.000061 | 0.000057 | 79,248.00 |
| 01 Mar 2024 | 0.000059 | -0.00000500 | -7.82% | 0.000064 | 0.000071 | 0.000058 | 70,598.00 |
| 29 Feb 2024 | 0.000064 | -0.00000600 | -8.57% | 0.000069 | 0.00007 | 0.000059 | 70,072.00 |
| 28 Feb 2024 | 0.00007 | 0.00000050 | 0.72% | 0.00007 | 0.000074 | 0.000069 | 65,752.00 |
| 27 Feb 2024 | 0.00007 | -0.00000600 | -7.95% | 0.000075 | 0.000076 | 0.000068 | 60,810.00 |
| 26 Feb 2024 | 0.000076 | 0.00000500 | 7.12% | 0.00007 | 0.000081 | 0.000069 | 64,011.00 |
| 25 Feb 2024 | 0.00007 | -0.00000300 | -4.09% | 0.000074 | 0.000145 | 0.000069 | 73,022.00 |
| 24 Feb 2024 | 0.000073 | 0.00000500 | 7.29% | 0.000068 | 0.000081 | 0.000065 | 74,974.00 |
| 23 Feb 2024 | 0.000069 | -0.00000700 | -9.21% | 0.000076 | 0.000077 | 0.000068 | 64,826.00 |
| 22 Feb 2024 | 0.000076 | 0.00000300 | 4.11% | 0.000073 | 0.000084 | 0.00007 | 62,162.00 |
| 21 Feb 2024 | 0.000073 | 0.00000070 | 0.97% | 0.000072 | 0.000075 | 0.000071 | 55,054.00 |
| 20 Feb 2024 | 0.000072 | -0.00000200 | -2.68% | 0.000082 | 0.000089 | 0.000071 | 76,914.00 |
| 19 Feb 2024 | 0.000075 | 0.00000400 | 5.63% | 0.000071 | 0.000078 | 0.000067 | 75,775.00 |
| 18 Feb 2024 | 0.000071 | 0.00000100 | 1.43% | 0.00007 | 0.000077 | 0.000069 | 71,072.00 |
| 17 Feb 2024 | 0.00007 | 0.00000200 | 2.93% | 0.000069 | 0.000075 | 0.000068 | 77,634.00 |
| 16 Feb 2024 | 0.000068 | -0.000019 | -21.91% | 0.000087 | 0.000088 | 0.000066 | 59,400.00 |
| 15 Feb 2024 | 0.000087 | 0.00000400 | 4.85% | 0.000082 | 0.000093 | 0.000081 | 64,894.00 |
| 14 Feb 2024 | 0.000082 | -0.00000800 | -8.86% | 0.00009 | 0.00009 | 0.00008 | 66,116.00 |
| 13 Feb 2024 | 0.00009 | 0.00000500 | 5.83% | 0.000087 | 0.000093 | 0.000087 | 57,077.00 |
| 12 Feb 2024 | 0.000086 | -0.000011 | -11.39% | 0.000096 | 0.000096 | 0.000085 | 61,081.00 |
| 11 Feb 2024 | 0.000097 | -0.00000100 | -1.02% | 0.000098 | 0.000098 | 0.000095 | 55,968.00 |
| 10 Feb 2024 | 0.000098 | -0.00000070 | -0.71% | 0.000099 | 0.000099 | 0.000097 | 59,060.00 |
| 09 Feb 2024 | 0.000098 | -0.00000700 | -6.66% | 0.000105 | 0.000114 | 0.000098 | 55,262.00 |
| 08 Feb 2024 | 0.000105 | 0.00000200 | 1.95% | 0.000103 | 0.000106 | 0.000102 | 57,365.00 |
| 07 Feb 2024 | 0.000103 | -0.00000600 | -5.49% | 0.00011 | 0.00011 | 0.000101 | 56,347.00 |
| 06 Feb 2024 | 0.000109 | 0.00000900 | 8.96% | 0.000101 | 0.00011 | 0.000097 | 59,776.00 |
| 05 Feb 2024 | 0.000101 | -0.00000600 | -5.63% | 0.000107 | 0.000107 | 0.000099 | 58,802.00 |
| 04 Feb 2024 | 0.000107 | 0.00000080 | 0.76% | 0.000106 | 0.000108 | 0.000103 | 59,965.00 |
| 03 Feb 2024 | 0.000106 | -0.00000300 | -2.76% | 0.000108 | 0.000109 | 0.000105 | 58,304.00 |
| 02 Feb 2024 | 0.000109 | 0.00000400 | 3.83% | 0.000104 | 0.000115 | 0.000104 | 55,266.00 |
