Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ZLKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.02061 | -0.000936 | -4.34% | 0.021634 | 0.035 | 0.02005 | 844,417.00 |
| 16 May 2024 | 0.021546 | -0.001114 | -4.92% | 0.022625 | 0.022625 | 0.021452 | 330,806.00 |
| 15 May 2024 | 0.02266 | 0.002614 | 13.04% | 0.020031 | 0.022743 | 0.019853 | 754,858.00 |
| 14 May 2024 | 0.020046 | -0.001062 | -5.03% | 0.022069 | 0.022191 | 0.019994 | 689,777.00 |
| 13 May 2024 | 0.021108 | 0.00046 | 2.23% | 0.020593 | 0.023433 | 0.019002 | 717,032.00 |
| 12 May 2024 | 0.020648 | -0.000047 | -0.23% | 0.020703 | 0.020867 | 0.019802 | 651,293.00 |
| 11 May 2024 | 0.020695 | 0.00014 | 0.68% | 0.020558 | 0.020799 | 0.020543 | 644,905.00 |
| 10 May 2024 | 0.020555 | -0.002584 | -11.17% | 0.023146 | 0.023148 | 0.020464 | 614,347.00 |
| 09 May 2024 | 0.023139 | 0.001439 | 6.63% | 0.021686 | 0.0233 | 0.02103 | 623,265.00 |
| 08 May 2024 | 0.0217 | -0.00032 | -1.45% | 0.021951 | 0.022601 | 0.021579 | 600,395.00 |
| 07 May 2024 | 0.02202 | -0.000103 | -0.47% | 0.022135 | 0.022641 | 0.021779 | 634,101.00 |
| 06 May 2024 | 0.022123 | 0.001002 | 4.74% | 0.021095 | 0.023433 | 0.021079 | 609,912.00 |
| 05 May 2024 | 0.021121 | -0.001631 | -7.17% | 0.021479 | 0.022642 | 0.020763 | 593,368.00 |
| 04 May 2024 | 0.022752 | -0.000644 | -2.75% | 0.023401 | 0.023749 | 0.021306 | 593,365.00 |
| 03 May 2024 | 0.023396 | 0.002415 | 11.51% | 0.020985 | 0.02777 | 0.020802 | 685,725.00 |
| 02 May 2024 | 0.020981 | 0.000796 | 3.94% | 0.020215 | 0.021003 | 0.020167 | 668,608.00 |
| 01 May 2024 | 0.020185 | -0.000042 | -0.21% | 0.02018 | 0.020536 | 0.020 | 683,998.00 |
| 30 Abr 2024 | 0.020227 | -0.000932 | -4.40% | 0.021152 | 0.021285 | 0.018836 | 743,872.00 |
| 29 Abr 2024 | 0.021159 | -0.000109 | -0.51% | 0.021296 | 0.02162 | 0.020294 | 599,954.00 |
| 28 Abr 2024 | 0.021268 | 0.000623 | 3.02% | 0.020606 | 0.021519 | 0.020537 | 646,331.00 |
| 27 Abr 2024 | 0.020645 | -0.000343 | -1.63% | 0.021006 | 0.021072 | 0.020231 | 688,323.00 |
| 26 Abr 2024 | 0.020988 | -0.000484 | -2.25% | 0.02144 | 0.02144 | 0.0204 | 666,592.00 |
| 25 Abr 2024 | 0.021472 | -0.000179 | -0.83% | 0.022219 | 0.022219 | 0.0204 | 658,570.00 |
| 24 Abr 2024 | 0.021651 | -0.000421 | -1.91% | 0.022062 | 0.022512 | 0.021377 | 615,269.00 |
| 23 Abr 2024 | 0.022072 | -0.000226 | -1.01% | 0.022238 | 0.02238 | 0.02137 | 626,409.00 |
| 22 Abr 2024 | 0.022298 | 0.000809 | 3.76% | 0.021405 | 0.022512 | 0.020401 | 737,455.00 |
| 21 Abr 2024 | 0.021489 | -0.001345 | -5.89% | 0.022858 | 0.022948 | 0.021209 | 624,273.00 |
| 20 Abr 2024 | 0.022834 | 0.001694 | 8.01% | 0.021169 | 0.02494 | 0.020924 | 649,845.00 |
| 19 Abr 2024 | 0.02114 | 0.000525 | 2.55% | 0.020607 | 0.023494 | 0.020539 | 677,781.00 |
| 18 Abr 2024 | 0.020615 | 0.000828 | 4.18% | 0.019771 | 0.020702 | 0.019768 | 752,243.00 |
| 17 Abr 2024 | 0.019787 | -0.000498 | -2.46% | 0.020264 | 0.021008 | 0.019324 | 699,389.00 |
| 16 Abr 2024 | 0.020285 | -0.001047 | -4.91% | 0.021261 | 0.021618 | 0.019925 | 730,183.00 |
| 15 Abr 2024 | 0.021332 | 0.00126 | 6.28% | 0.020165 | 0.022562 | 0.020046 | 657,512.00 |
| 14 Abr 2024 | 0.020072 | -0.000025 | -0.12% | 0.019964 | 0.021543 | 0.018 | 859,236.00 |
| 13 Abr 2024 | 0.020097 | 0.002606 | 14.90% | 0.019741 | 0.02209 | 0.018226 | 786,562.00 |
| 12 Abr 2024 | 0.017491 | -0.004172 | -19.26% | 0.022353 | 0.024512 | 0.017341 | 789,618.00 |
| 11 Abr 2024 | 0.021663 | -0.00132 | -5.74% | 0.022409 | 0.023556 | 0.021086 | 732,400.00 |
| 10 Abr 2024 | 0.022983 | -0.003992 | -14.80% | 0.026952 | 0.028398 | 0.019057 | 1,139,653.00 |
| 09 Abr 2024 | 0.026975 | 0.000313 | 1.17% | 0.026605 | 0.028056 | 0.024928 | 610,761.00 |
| 08 Abr 2024 | 0.026662 | 0.001115 | 4.36% | 0.025542 | 0.027605 | 0.025 | 684,416.00 |
| 07 Abr 2024 | 0.025547 | 0.00223 | 9.56% | 0.023333 | 0.026484 | 0.023167 | 813,159.00 |
| 06 Abr 2024 | 0.023317 | 0.001752 | 8.12% | 0.02164 | 0.023804 | 0.020467 | 876,925.00 |
| 05 Abr 2024 | 0.021565 | 0.001023 | 4.98% | 0.02052 | 0.02228 | 0.019219 | 954,719.00 |
| 04 Abr 2024 | 0.020542 | 0.000603 | 3.02% | 0.019659 | 0.021672 | 0.0185 | 806,336.00 |
| 03 Abr 2024 | 0.019939 | -0.001252 | -5.91% | 0.0212 | 0.023409 | 0.019587 | 774,656.00 |
| 02 Abr 2024 | 0.021191 | 0.001062 | 5.28% | 0.020112 | 0.028247 | 0.018441 | 974,480.00 |
| 01 Abr 2024 | 0.020129 | -0.002666 | -11.70% | 0.023003 | 0.024412 | 0.019617 | 809,968.00 |
| 31 Mar 2024 | 0.022795 | 0.001421 | 6.65% | 0.021362 | 0.025545 | 0.020464 | 691,414.00 |
| 30 Mar 2024 | 0.021374 | 0.001164 | 5.76% | 0.020199 | 0.030195 | 0.018393 | 1,027,301.00 |
| 29 Mar 2024 | 0.02021 | -0.001096 | -5.14% | 0.020753 | 0.02198 | 0.020 | 1,170,194.00 |
| 28 Mar 2024 | 0.021306 | -0.003133 | -12.82% | 0.024591 | 0.024998 | 0.017335 | 2,111,820.00 |
| 27 Mar 2024 | 0.024439 | 0.000416 | 1.73% | 0.024093 | 0.026484 | 0.023974 | 1,072,224.00 |
| 26 Mar 2024 | 0.024023 | -0.00364 | -13.16% | 0.027873 | 0.029913 | 0.023357 | 1,023,434.00 |
| 25 Mar 2024 | 0.027663 | 0.002757 | 11.07% | 0.024895 | 0.029195 | 0.024212 | 998,135.00 |
| 24 Mar 2024 | 0.024906 | 0.001555 | 6.66% | 0.023235 | 0.02563 | 0.02275 | 1,022,746.00 |
| 23 Mar 2024 | 0.023351 | -0.000663 | -2.76% | 0.02417 | 0.02434 | 0.022709 | 985,410.00 |
| 22 Mar 2024 | 0.024014 | -0.001348 | -5.32% | 0.025406 | 0.026783 | 0.022873 | 1,019,104.00 |
| 21 Mar 2024 | 0.025362 | -0.000292 | -1.14% | 0.02568 | 0.026797 | 0.024461 | 974,017.00 |
| 20 Mar 2024 | 0.025654 | 0.002992 | 13.20% | 0.02268 | 0.03755 | 0.02257 | 1,100,003.00 |
| 19 Mar 2024 | 0.022662 | -0.002372 | -9.48% | 0.024999 | 0.025095 | 0.022004 | 1,151,438.00 |
| 18 Mar 2024 | 0.025034 | -0.000766 | -2.97% | 0.025707 | 0.027107 | 0.024594 | 994,313.00 |
| 17 Mar 2024 | 0.0258 | -0.002014 | -7.24% | 0.027745 | 0.027869 | 0.024553 | 1,035,189.00 |
| 16 Mar 2024 | 0.027814 | -0.001505 | -5.13% | 0.029304 | 0.030459 | 0.027612 | 905,323.00 |
| 15 Mar 2024 | 0.029319 | -0.001713 | -5.52% | 0.031032 | 0.031231 | 0.027001 | 958,193.00 |
| 14 Mar 2024 | 0.031032 | -0.006193 | -16.64% | 0.037135 | 0.03926 | 0.0276 | 1,796,082.00 |
| 13 Mar 2024 | 0.037225 | 0.001955 | 5.54% | 0.034921 | 0.039296 | 0.0347 | 790,785.00 |
| 12 Mar 2024 | 0.03527 | 0.000986 | 2.88% | 0.034178 | 0.036622 | 0.033004 | 826,952.00 |
| 11 Mar 2024 | 0.034284 | 0.000975 | 2.93% | 0.033359 | 0.04046 | 0.029541 | 918,724.00 |
| 10 Mar 2024 | 0.033309 | -0.001577 | -4.52% | 0.034965 | 0.037594 | 0.032797 | 792,724.00 |
| 09 Mar 2024 | 0.034886 | 0.000337 | 0.98% | 0.034557 | 0.036812 | 0.034109 | 758,007.00 |
| 08 Mar 2024 | 0.034549 | -0.00031 | -0.89% | 0.034849 | 0.035467 | 0.03367 | 666,335.00 |
| 07 Mar 2024 | 0.034859 | -0.002803 | -7.44% | 0.037763 | 0.039647 | 0.031163 | 902,781.00 |
| 06 Mar 2024 | 0.037662 | 0.005784 | 18.14% | 0.031876 | 0.039658 | 0.031782 | 825,332.00 |
| 05 Mar 2024 | 0.031878 | -0.00404 | -11.25% | 0.035436 | 0.04046 | 0.0317 | 761,245.00 |
| 04 Mar 2024 | 0.035918 | 0.001051 | 3.01% | 0.034929 | 0.036999 | 0.034207 | 669,469.00 |
| 03 Mar 2024 | 0.034867 | 0.001686 | 5.08% | 0.033131 | 0.036138 | 0.032587 | 650,889.00 |
| 02 Mar 2024 | 0.033181 | -0.000646 | -1.91% | 0.034177 | 0.034956 | 0.031439 | 767,412.00 |
| 01 Mar 2024 | 0.033827 | 0.002322 | 7.37% | 0.03101 | 0.03518 | 0.030864 | 701,951.00 |
| 29 Feb 2024 | 0.031505 | 0.001861 | 6.28% | 0.029946 | 0.032231 | 0.028915 | 772,755.00 |
| 28 Feb 2024 | 0.029644 | -0.00000200 | -0.01% | 0.029652 | 0.031974 | 0.028005 | 871,660.00 |
| 27 Feb 2024 | 0.029646 | -0.002544 | -7.90% | 0.032117 | 0.03263 | 0.029 | 1,204,551.00 |
| 26 Feb 2024 | 0.03219 | -0.007561 | -19.02% | 0.040022 | 0.040281 | 0.031437 | 837,461.00 |
| 25 Feb 2024 | 0.039751 | 0.000905 | 2.33% | 0.03891 | 0.040459 | 0.037603 | 506,172.00 |
| 24 Feb 2024 | 0.038846 | 0.001444 | 3.86% | 0.037361 | 0.04046 | 0.03513 | 551,410.00 |
| 23 Feb 2024 | 0.037402 | -0.00125 | -3.23% | 0.038706 | 0.040328 | 0.0374 | 493,711.00 |
| 22 Feb 2024 | 0.038652 | -0.000389 | -1.00% | 0.039086 | 0.04046 | 0.038164 | 494,086.00 |
| 21 Feb 2024 | 0.039041 | -0.000616 | -1.55% | 0.039459 | 0.04046 | 0.038028 | 468,981.00 |
| 20 Feb 2024 | 0.039657 | -0.000803 | -1.98% | 0.0404 | 0.04046 | 0.03901 | 330,862.00 |
| 19 Feb 2024 | 0.04046 | 0.001014 | 2.57% | 0.03948 | 0.04046 | 0.039111 | 399,233.00 |
| 18 Feb 2024 | 0.039446 | -0.000421 | -1.06% | 0.039898 | 0.04014 | 0.038739 | 567,899.00 |
| 17 Feb 2024 | 0.039867 | 0.000095 | 0.24% | 0.039799 | 0.04014 | 0.039024 | 540,286.00 |
