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.ZILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.02399 | -0.00028 | -1.15% | 0.02428 | 0.02442 | 0.0238 | 2,834,628.00 |
| 25 May 2024 | 0.02427 | 0.00034 | 1.42% | 0.02405 | 0.02452 | 0.02398 | 2,584,136.00 |
| 24 May 2024 | 0.02393 | 0.00015 | 0.63% | 0.02371 | 0.0241 | 0.02308 | 3,859,438.00 |
| 23 May 2024 | 0.02378 | -0.00052 | -2.14% | 0.02428 | 0.02472 | 0.0226 | 3,715,419.00 |
| 22 May 2024 | 0.0243 | -0.00041 | -1.66% | 0.02474 | 0.02483 | 0.02396 | 4,452,017.00 |
| 21 May 2024 | 0.02471 | 0.00003 | 0.12% | 0.02467 | 0.02506 | 0.02428 | 3,830,703.00 |
| 20 May 2024 | 0.02468 | 0.0021 | 9.30% | 0.0226 | 0.02476 | 0.02226 | 2,866,956.00 |
| 19 May 2024 | 0.02258 | -0.00104 | -4.40% | 0.02353 | 0.02374 | 0.02255 | 2,273,218.00 |
| 18 May 2024 | 0.02362 | -0.0002 | -0.84% | 0.0238 | 0.02398 | 0.02345 | 1,526,527.00 |
| 17 May 2024 | 0.02382 | 0.0007 | 3.03% | 0.02311 | 0.02409 | 0.02295 | 4,003,749.00 |
| 16 May 2024 | 0.02312 | 0.00001 | 0.04% | 0.02313 | 0.02371 | 0.02272 | 2,063,668.00 |
| 15 May 2024 | 0.02311 | 0.00146 | 6.74% | 0.0217 | 0.0232 | 0.02167 | 2,007,896.00 |
| 14 May 2024 | 0.02165 | -0.0007 | -3.13% | 0.02235 | 0.0226 | 0.02163 | 2,085,824.00 |
| 13 May 2024 | 0.02235 | -0.00032 | -1.41% | 0.02271 | 0.02309 | 0.0219 | 4,112,694.00 |
| 12 May 2024 | 0.02267 | -0.00024 | -1.05% | 0.02295 | 0.02311 | 0.02258 | 3,479,872.00 |
| 11 May 2024 | 0.02291 | -0.00016 | -0.69% | 0.02295 | 0.02341 | 0.02289 | 3,190,657.00 |
| 10 May 2024 | 0.02307 | -0.00124 | -5.10% | 0.0243 | 0.02446 | 0.02275 | 2,490,050.00 |
| 09 May 2024 | 0.02431 | 0.00098 | 4.20% | 0.02341 | 0.02439 | 0.02296 | 3,028,731.00 |
| 08 May 2024 | 0.02333 | -0.00035 | -1.48% | 0.02363 | 0.02389 | 0.02311 | 2,556,896.00 |
| 07 May 2024 | 0.02368 | -0.00043 | -1.78% | 0.02418 | 0.02464 | 0.02354 | 2,993,849.00 |
| 06 May 2024 | 0.02411 | -0.0007 | -2.82% | 0.02479 | 0.02548 | 0.02407 | 2,996,714.00 |
| 05 May 2024 | 0.02481 | 0.00026 | 1.06% | 0.02452 | 0.02497 | 0.02409 | 2,433,715.00 |
| 04 May 2024 | 0.02455 | -0.00007 | -0.28% | 0.02454 | 0.02484 | 0.02422 | 1,963,925.00 |
| 03 May 2024 | 0.02462 | 0.00113 | 4.81% | 0.02343 | 0.02467 | 0.02323 | 1,831,911.00 |
| 02 May 2024 | 0.02349 | 0.00036 | 1.56% | 0.02305 | 0.02376 | 0.02235 | 1,811,952.00 |
| 01 May 2024 | 0.02313 | 0.00025 | 1.09% | 0.02278 | 0.02346 | 0.02119 | 3,378,768.00 |
| 30 Abr 2024 | 0.02288 | -0.00142 | -5.84% | 0.02418 | 0.02455 | 0.02199 | 2,632,848.00 |
| 29 Abr 2024 | 0.0243 | -0.00012 | -0.49% | 0.02453 | 0.02482 | 0.02369 | 2,110,328.00 |
| 28 Abr 2024 | 0.02442 | -0.00079 | -3.13% | 0.02516 | 0.02561 | 0.02442 | 1,021,866.00 |
| 27 Abr 2024 | 0.02521 | 0.00023 | 0.92% | 0.02503 | 0.02539 | 0.02405 | 1,000,484.00 |
| 26 Abr 2024 | 0.02498 | -0.00079 | -3.07% | 0.02579 | 0.02585 | 0.02481 | 1,225,445.00 |
| 25 Abr 2024 | 0.02577 | 0.00016 | 0.62% | 0.02558 | 0.02624 | 0.02486 | 2,535,730.00 |
| 24 Abr 2024 | 0.02561 | -0.0016 | -5.88% | 0.02722 | 0.02843 | 0.02527 | 3,590,140.00 |
| 23 Abr 2024 | 0.02721 | 0.00042 | 1.57% | 0.02661 | 0.02721 | 0.02612 | 1,905,406.00 |
| 22 Abr 2024 | 0.02679 | 0.00097 | 3.76% | 0.02584 | 0.02688 | 0.02579 | 1,950,178.00 |
| 21 Abr 2024 | 0.02582 | -0.00067 | -2.53% | 0.02636 | 0.02666 | 0.02537 | 2,033,627.00 |
| 20 Abr 2024 | 0.02649 | 0.00166 | 6.69% | 0.02473 | 0.02662 | 0.02445 | 1,647,198.00 |
| 19 Abr 2024 | 0.02483 | 0.0005 | 2.06% | 0.02425 | 0.02539 | 0.02242 | 5,543,584.00 |
| 18 Abr 2024 | 0.02433 | 0.00094 | 4.02% | 0.02341 | 0.02452 | 0.02265 | 3,147,430.00 |
| 17 Abr 2024 | 0.02339 | -0.0009 | -3.71% | 0.02414 | 0.02456 | 0.02269 | 2,411,003.00 |
| 16 Abr 2024 | 0.02429 | 0.00007 | 0.29% | 0.02413 | 0.02477 | 0.02308 | 5,286,252.00 |
| 15 Abr 2024 | 0.02422 | -0.00101 | -4.00% | 0.02511 | 0.0264 | 0.02339 | 7,801,322.00 |
| 14 Abr 2024 | 0.02523 | 0.00148 | 6.23% | 0.02348 | 0.0254 | 0.0225 | 5,216,537.00 |
| 13 Abr 2024 | 0.02375 | -0.00414 | -14.84% | 0.02782 | 0.02815 | 0.02049 | 5,983,050.00 |
| 12 Abr 2024 | 0.02789 | -0.00566 | -16.87% | 0.03365 | 0.03456 | 0.02678 | 6,905,759.00 |
| 11 Abr 2024 | 0.03355 | 0.0006 | 1.82% | 0.03295 | 0.03409 | 0.03273 | 5,571,971.00 |
| 10 Abr 2024 | 0.03295 | -0.00012 | -0.36% | 0.03299 | 0.03356 | 0.03158 | 3,853,242.00 |
| 09 Abr 2024 | 0.03307 | -0.0022 | -6.24% | 0.03542 | 0.03548 | 0.03299 | 4,582,541.00 |
| 08 Abr 2024 | 0.03527 | 0.0018 | 5.38% | 0.03335 | 0.03543 | 0.03256 | 5,327,912.00 |
| 07 Abr 2024 | 0.03347 | 0.00042 | 1.27% | 0.03303 | 0.03386 | 0.03284 | 4,014,140.00 |
| 06 Abr 2024 | 0.03305 | 0.00071 | 2.20% | 0.03225 | 0.0333 | 0.03201 | 2,654,425.00 |
| 05 Abr 2024 | 0.03234 | -0.00059 | -1.79% | 0.03293 | 0.03295 | 0.03117 | 4,546,908.00 |
| 04 Abr 2024 | 0.03293 | 0.00098 | 3.07% | 0.03183 | 0.0338 | 0.03122 | 5,392,608.00 |
| 03 Abr 2024 | 0.03195 | -0.00063 | -1.93% | 0.03258 | 0.03342 | 0.03129 | 3,062,724.00 |
| 02 Abr 2024 | 0.03258 | -0.00334 | -9.30% | 0.03578 | 0.03578 | 0.032 | 7,388,759.00 |
| 01 Abr 2024 | 0.03592 | -0.00295 | -7.59% | 0.03889 | 0.03889 | 0.03492 | 6,093,101.00 |
| 31 Mar 2024 | 0.03887 | 0.00188 | 5.08% | 0.0369 | 0.04062 | 0.03667 | 9,641,234.00 |
| 30 Mar 2024 | 0.03699 | 0.00019 | 0.52% | 0.0368 | 0.03822 | 0.03633 | 6,996,956.00 |
| 29 Mar 2024 | 0.0368 | -0.00059 | -1.58% | 0.03724 | 0.03743 | 0.03584 | 6,989,936.00 |
| 28 Mar 2024 | 0.03739 | 0.00207 | 5.86% | 0.03541 | 0.03826 | 0.03455 | 7,269,545.00 |
| 27 Mar 2024 | 0.03532 | -0.00171 | -4.62% | 0.03723 | 0.0378 | 0.03484 | 4,247,264.00 |
| 26 Mar 2024 | 0.03703 | 0.00121 | 3.38% | 0.03591 | 0.0383 | 0.0359 | 6,087,221.00 |
| 25 Mar 2024 | 0.03582 | 0.00184 | 5.41% | 0.03395 | 0.03633 | 0.03339 | 7,112,337.00 |
| 24 Mar 2024 | 0.03398 | 0.00093 | 2.81% | 0.03282 | 0.03404 | 0.03221 | 3,327,234.00 |
| 23 Mar 2024 | 0.03305 | 0.00055 | 1.69% | 0.03272 | 0.03392 | 0.03226 | 3,027,760.00 |
| 22 Mar 2024 | 0.0325 | -0.00117 | -3.47% | 0.03361 | 0.0349 | 0.03184 | 6,165,648.00 |
| 21 Mar 2024 | 0.03367 | -0.00038 | -1.12% | 0.03407 | 0.03461 | 0.03277 | 6,732,815.00 |
| 20 Mar 2024 | 0.03405 | 0.00357 | 11.71% | 0.03082 | 0.03411 | 0.0294 | 9,469,464.00 |
| 19 Mar 2024 | 0.03048 | -0.0016 | -4.99% | 0.03182 | 0.033 | 0.02771 | 12,004,114.00 |
| 18 Mar 2024 | 0.03208 | -0.00196 | -5.76% | 0.03391 | 0.03435 | 0.03106 | 7,381,559.00 |
| 17 Mar 2024 | 0.03404 | 0.00151 | 4.64% | 0.03292 | 0.03447 | 0.03058 | 13,007,204.00 |
| 16 Mar 2024 | 0.03253 | -0.00418 | -11.39% | 0.0369 | 0.03748 | 0.03207 | 10,000,034.00 |
| 15 Mar 2024 | 0.03671 | -0.00284 | -7.18% | 0.03939 | 0.04054 | 0.03431 | 11,898,752.00 |
| 14 Mar 2024 | 0.03955 | -0.00087 | -2.15% | 0.04049 | 0.04138 | 0.03683 | 8,685,911.00 |
| 13 Mar 2024 | 0.04042 | 0.00296 | 7.90% | 0.03763 | 0.04463 | 0.03722 | 10,501,071.00 |
| 12 Mar 2024 | 0.03746 | -0.00028 | -0.74% | 0.03781 | 0.03816 | 0.03454 | 10,214,501.00 |
| 11 Mar 2024 | 0.03774 | 0.00185 | 5.15% | 0.03629 | 0.03811 | 0.03436 | 10,800,465.00 |
| 10 Mar 2024 | 0.03589 | 0.00079 | 2.25% | 0.03518 | 0.03784 | 0.03445 | 11,094,558.00 |
| 09 Mar 2024 | 0.0351 | 0.00034 | 0.98% | 0.03486 | 0.03592 | 0.03447 | 9,257,734.00 |
| 08 Mar 2024 | 0.03476 | -0.00068 | -1.92% | 0.03548 | 0.03566 | 0.03281 | 10,936,768.00 |
| 07 Mar 2024 | 0.03544 | -0.00152 | -4.11% | 0.03663 | 0.03663 | 0.03375 | 12,184,816.00 |
| 06 Mar 2024 | 0.03696 | 0.00689 | 22.91% | 0.03029 | 0.03894 | 0.03026 | 12,582,363.00 |
| 05 Mar 2024 | 0.03007 | -0.00217 | -6.73% | 0.03224 | 0.03607 | 0.02766 | 14,911,440.00 |
| 04 Mar 2024 | 0.03224 | 0.00197 | 6.51% | 0.03023 | 0.03341 | 0.02994 | 10,678,722.00 |
| 03 Mar 2024 | 0.03027 | -0.00105 | -3.35% | 0.03136 | 0.03162 | 0.02898 | 11,278,091.00 |
| 02 Mar 2024 | 0.03132 | 0.0022 | 7.55% | 0.02964 | 0.03132 | 0.02912 | 10,781,421.00 |
| 01 Mar 2024 | 0.02912 | 0.0013 | 4.67% | 0.0278 | 0.0292 | 0.02775 | 8,660,085.00 |
| 29 Feb 2024 | 0.02782 | 0.00049 | 1.79% | 0.02733 | 0.0292 | 0.02685 | 8,306,153.00 |
| 28 Feb 2024 | 0.02733 | 0.00127 | 4.87% | 0.02622 | 0.02892 | 0.02583 | 9,680,772.00 |
| 27 Feb 2024 | 0.02606 | 0.00018 | 0.70% | 0.026 | 0.02729 | 0.02559 | 9,538,662.00 |
