Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZECBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.00038810 | -0.00000030 | -0.08% | 0.00038840 | 0.00039640 | 0.00038650 | 552.00 |
| 27 May 2024 | 0.00038840 | 0.00000000 | 0.00% | 0.00038720 | 0.00040390 | 0.00038350 | 432.00 |
| 26 May 2024 | 0.00038840 | 0.00000100 | 0.26% | 0.00038760 | 0.00039130 | 0.00038000 | 879.00 |
| 25 May 2024 | 0.00038740 | -0.00001500 | -3.73% | 0.00040430 | 0.00040470 | 0.00038230 | 501.00 |
| 24 May 2024 | 0.00040220 | 0.00003200 | 8.65% | 0.00037250 | 0.00040480 | 0.00037250 | 803.00 |
| 23 May 2024 | 0.00036990 | 0.00001200 | 3.36% | 0.00035700 | 0.00037500 | 0.00035180 | 556.00 |
| 22 May 2024 | 0.00035750 | 0.00000700 | 2.00% | 0.00035050 | 0.00035760 | 0.00034640 | 434.00 |
| 21 May 2024 | 0.00035010 | 0.00000040 | 0.11% | 0.00035010 | 0.00035580 | 0.00034210 | 669.00 |
| 20 May 2024 | 0.00034970 | -0.00000100 | -0.29% | 0.00035070 | 0.00035850 | 0.00034280 | 708.00 |
| 19 May 2024 | 0.00035070 | -0.00000030 | -0.09% | 0.00035170 | 0.00035460 | 0.00034420 | 700.00 |
| 18 May 2024 | 0.00035100 | -0.00000100 | -0.28% | 0.00035220 | 0.00035390 | 0.00034640 | 553.00 |
| 17 May 2024 | 0.00035200 | -0.00001000 | -2.76% | 0.00036260 | 0.00036420 | 0.00035200 | 654.00 |
| 16 May 2024 | 0.00036250 | 0.00001200 | 3.42% | 0.00035100 | 0.00036270 | 0.00034810 | 540.00 |
| 15 May 2024 | 0.00035090 | -0.00000500 | -1.41% | 0.00035680 | 0.00036390 | 0.00034660 | 1,843.00 |
| 14 May 2024 | 0.00035550 | 0.00000200 | 0.57% | 0.00035370 | 0.00036490 | 0.00035310 | 704.00 |
| 13 May 2024 | 0.00035360 | -0.00001100 | -3.02% | 0.00036360 | 0.00036490 | 0.00034780 | 1,460.00 |
| 12 May 2024 | 0.00036480 | -0.00000500 | -1.35% | 0.00036960 | 0.00037600 | 0.00036400 | 712.00 |
| 11 May 2024 | 0.00036940 | -0.00000600 | -1.60% | 0.00037510 | 0.00038980 | 0.00036860 | 1,131.00 |
| 10 May 2024 | 0.00037520 | 0.00000300 | 0.81% | 0.00037160 | 0.00038370 | 0.00037160 | 349.00 |
| 09 May 2024 | 0.00037200 | -0.00001300 | -3.37% | 0.00038320 | 0.00038320 | 0.00037190 | 376.00 |
| 08 May 2024 | 0.00038530 | 0.00002500 | 6.94% | 0.00036030 | 0.00038630 | 0.00035630 | 1,888.00 |
| 07 May 2024 | 0.00036030 | -0.00000200 | -0.55% | 0.00036190 | 0.00036430 | 0.00035730 | 595.00 |
| 06 May 2024 | 0.00036210 | 0.00000200 | 0.56% | 0.00036020 | 0.00036670 | 0.00036000 | 658.00 |
| 05 May 2024 | 0.00036010 | -0.00000100 | -0.28% | 0.00036080 | 0.00036200 | 0.00035690 | 1,687.00 |
| 04 May 2024 | 0.00036140 | -0.00000500 | -1.37% | 0.00036590 | 0.00036680 | 0.00036000 | 409.00 |
| 03 May 2024 | 0.00036600 | -0.00002000 | -5.18% | 0.00038530 | 0.00038530 | 0.00036530 | 439.00 |
| 02 May 2024 | 0.00038580 | 0.00000600 | 1.58% | 0.00038090 | 0.00039000 | 0.00037510 | 1,010.00 |
| 01 May 2024 | 0.00037940 | 0.00002800 | 7.96% | 0.00035180 | 0.00037940 | 0.00035000 | 669.00 |
| 30 Abr 2024 | 0.00035180 | 0.00000100 | 0.29% | 0.00035050 | 0.00035390 | 0.00034000 | 2,108.00 |
| 29 Abr 2024 | 0.00035040 | -0.00000600 | -1.68% | 0.00035560 | 0.00036110 | 0.00035040 | 647.00 |
| 28 Abr 2024 | 0.00035630 | -0.00001000 | -2.73% | 0.00036590 | 0.00036940 | 0.00035570 | 458.00 |
| 27 Abr 2024 | 0.00036590 | 0.00000800 | 2.24% | 0.00035840 | 0.00036680 | 0.00035640 | 434.00 |
| 26 Abr 2024 | 0.00035790 | -0.00000500 | -1.38% | 0.00036150 | 0.00036240 | 0.00035300 | 658.00 |
| 25 Abr 2024 | 0.00036270 | 0.00000700 | 1.97% | 0.00035520 | 0.00036500 | 0.00034810 | 474.00 |
| 24 Abr 2024 | 0.00035540 | -0.00000400 | -1.11% | 0.00036080 | 0.00036670 | 0.00035300 | 2,503.00 |
| 23 Abr 2024 | 0.00035940 | -0.00000600 | -1.64% | 0.00036370 | 0.00036800 | 0.00035630 | 1,003.00 |
| 22 Abr 2024 | 0.00036500 | 0.00001600 | 4.58% | 0.00035020 | 0.00036550 | 0.00034950 | 397.00 |
| 21 Abr 2024 | 0.00034900 | -0.00000900 | -2.51% | 0.00035740 | 0.00036140 | 0.00034710 | 675.00 |
| 20 Abr 2024 | 0.00035810 | 0.00001000 | 2.87% | 0.00034820 | 0.00035940 | 0.00034710 | 423.00 |
| 19 Abr 2024 | 0.00034830 | 0.00000100 | 0.29% | 0.00034700 | 0.00035330 | 0.00033860 | 688.00 |
| 18 Abr 2024 | 0.00034710 | 0.00000400 | 1.16% | 0.00034290 | 0.00034830 | 0.00033630 | 748.00 |
| 17 Abr 2024 | 0.00034340 | 0.00000600 | 1.78% | 0.00033560 | 0.00034760 | 0.00032770 | 1,947.00 |
| 16 Abr 2024 | 0.00033750 | 0.00000400 | 1.20% | 0.00033480 | 0.00034200 | 0.00033020 | 500.00 |
| 15 Abr 2024 | 0.00033400 | -0.00000200 | -0.60% | 0.00033430 | 0.00034560 | 0.00032570 | 725.00 |
| 14 Abr 2024 | 0.00033550 | 0.00001500 | 4.69% | 0.00031930 | 0.00033820 | 0.00031260 | 989.00 |
| 13 Abr 2024 | 0.00032000 | -0.00002700 | -7.77% | 0.00034550 | 0.00035210 | 0.00029320 | 889.00 |
| 12 Abr 2024 | 0.00034730 | -0.00003000 | -7.95% | 0.00037870 | 0.00038140 | 0.00032430 | 1,191.00 |
| 11 Abr 2024 | 0.00037720 | -0.00000500 | -1.31% | 0.00038310 | 0.00038640 | 0.00037360 | 642.00 |
| 10 Abr 2024 | 0.00038270 | -0.00001700 | -4.25% | 0.00039900 | 0.00040100 | 0.00038130 | 1,621.00 |
| 09 Abr 2024 | 0.00039980 | 0.00000200 | 0.50% | 0.00039820 | 0.00040830 | 0.00039570 | 342.00 |
| 08 Abr 2024 | 0.00039770 | -0.00000400 | -1.00% | 0.00040080 | 0.00040270 | 0.00039050 | 383.00 |
| 07 Abr 2024 | 0.00040170 | 0.00000300 | 0.75% | 0.00039910 | 0.00040470 | 0.00039700 | 410.00 |
| 06 Abr 2024 | 0.00039860 | -0.00000400 | -0.99% | 0.00040170 | 0.00040860 | 0.00039780 | 376.00 |
| 05 Abr 2024 | 0.00040240 | -0.00000100 | -0.25% | 0.00040410 | 0.00040840 | 0.00039870 | 429.00 |
| 04 Abr 2024 | 0.00040390 | -0.00000800 | -1.94% | 0.00041170 | 0.00042130 | 0.00040270 | 602.00 |
| 03 Abr 2024 | 0.00041180 | -0.00001200 | -2.83% | 0.00042340 | 0.00042830 | 0.00040830 | 545.00 |
| 02 Abr 2024 | 0.00042330 | 0.00000800 | 1.93% | 0.00041540 | 0.00042520 | 0.00040960 | 367.00 |
| 01 Abr 2024 | 0.00041480 | -0.00001300 | -3.04% | 0.00042640 | 0.00043060 | 0.00040820 | 916.00 |
| 31 Mar 2024 | 0.00042760 | -0.00000300 | -0.70% | 0.00043200 | 0.00043660 | 0.00042480 | 300.00 |
| 30 Mar 2024 | 0.00043080 | -0.00000800 | -1.82% | 0.00044030 | 0.00044170 | 0.00042860 | 386.00 |
| 29 Mar 2024 | 0.00043880 | 0.00000400 | 0.92% | 0.00043480 | 0.00044670 | 0.00042700 | 1,394.00 |
| 28 Mar 2024 | 0.00043480 | -0.00001000 | -2.25% | 0.00044620 | 0.00045130 | 0.00043220 | 545.00 |
| 27 Mar 2024 | 0.00044450 | -0.00000700 | -1.55% | 0.00045300 | 0.00045500 | 0.00043250 | 2,497.00 |
| 26 Mar 2024 | 0.00045160 | 0.00001900 | 4.39% | 0.00043520 | 0.00045540 | 0.00043500 | 4,029.00 |
| 25 Mar 2024 | 0.00043280 | -0.00000900 | -2.04% | 0.00044330 | 0.00045010 | 0.00043030 | 590.00 |
| 24 Mar 2024 | 0.00044190 | -0.00000600 | -1.34% | 0.00044740 | 0.00045640 | 0.00044110 | 543.00 |
| 23 Mar 2024 | 0.00044830 | -0.00000100 | -0.22% | 0.00045120 | 0.00045610 | 0.00044170 | 620.00 |
| 22 Mar 2024 | 0.00044940 | 0.00000100 | 0.22% | 0.00044830 | 0.00045290 | 0.00043750 | 554.00 |
| 21 Mar 2024 | 0.00044800 | 0.00003100 | 7.43% | 0.00041690 | 0.00045320 | 0.00041690 | 605.00 |
| 20 Mar 2024 | 0.00041710 | 0.00001500 | 3.73% | 0.00040470 | 0.00042410 | 0.00040030 | 815.00 |
| 19 Mar 2024 | 0.00040200 | -0.00000700 | -1.71% | 0.00040760 | 0.00041240 | 0.00038760 | 1,201.00 |
| 18 Mar 2024 | 0.00040880 | -0.00001900 | -4.44% | 0.00042760 | 0.00043040 | 0.00040310 | 1,338.00 |
| 17 Mar 2024 | 0.00042810 | -0.00001100 | -2.51% | 0.00044550 | 0.00044700 | 0.00042250 | 621.00 |
| 16 Mar 2024 | 0.00043870 | -0.00001400 | -3.09% | 0.00045280 | 0.00046400 | 0.00042350 | 624.00 |
| 15 Mar 2024 | 0.00045240 | -0.00002400 | -5.04% | 0.00047730 | 0.00048520 | 0.00044750 | 653.00 |
| 14 Mar 2024 | 0.00047630 | -0.00000050 | -0.10% | 0.00047780 | 0.00048360 | 0.00046250 | 564.00 |
| 13 Mar 2024 | 0.00047680 | 0.00000020 | 0.04% | 0.00047880 | 0.00049510 | 0.00045690 | 665.00 |
| 12 Mar 2024 | 0.00047660 | -0.00000700 | -1.45% | 0.00048360 | 0.00048600 | 0.00045720 | 659.00 |
| 11 Mar 2024 | 0.00048340 | -0.00000400 | -0.82% | 0.00048890 | 0.00049240 | 0.00045530 | 977.00 |
| 10 Mar 2024 | 0.00048770 | -0.00001000 | -2.01% | 0.00050100 | 0.00051000 | 0.00046720 | 1,928.00 |
| 09 Mar 2024 | 0.00049800 | -0.00000800 | -1.58% | 0.00050600 | 0.00052170 | 0.00049380 | 540.00 |
| 08 Mar 2024 | 0.00050570 | -0.00000300 | -0.59% | 0.00050950 | 0.00052040 | 0.00048000 | 711.00 |
| 07 Mar 2024 | 0.00050910 | 0.00001100 | 2.21% | 0.00049780 | 0.00051480 | 0.00049310 | 893.00 |
| 06 Mar 2024 | 0.00049780 | 0.00002400 | 5.07% | 0.00047480 | 0.00049890 | 0.00046220 | 2,084.00 |
| 05 Mar 2024 | 0.00047370 | -0.00000800 | -1.66% | 0.00048010 | 0.00051700 | 0.00045170 | 2,943.00 |
| 04 Mar 2024 | 0.00048190 | -0.00002000 | -3.99% | 0.00050110 | 0.00050560 | 0.00046770 | 838.00 |
| 03 Mar 2024 | 0.00050160 | -0.00002500 | -4.75% | 0.00053310 | 0.00053310 | 0.00048680 | 774.00 |
| 02 Mar 2024 | 0.00052680 | 0.00005300 | 11.20% | 0.00047320 | 0.00052740 | 0.00047190 | 607.00 |
| 01 Mar 2024 | 0.00047330 | 0.00001900 | 4.18% | 0.00045640 | 0.00047710 | 0.00045640 | 852.00 |
| 29 Feb 2024 | 0.00045430 | 0.00000500 | 1.11% | 0.00045310 | 0.00048440 | 0.00044550 | 809.00 |
