ZPTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.000187 | -0.00000050 | -0.27% | 0.000187 | 0.00019 | 0.000184 | 43,568,120.00 |
01 May 2024 | 0.000187 | -0.00000500 | -2.60% | 0.000192 | 0.000194 | 0.000184 | 8,959,500.00 |
30 Abr 2024 | 0.000192 | -0.00000700 | -3.52% | 0.000199 | 0.000199 | 0.000188 | 68,587,008.00 |
29 Abr 2024 | 0.000199 | 0.00000800 | 4.19% | 0.000192 | 0.000201 | 0.000192 | 16,893,254.00 |
28 Abr 2024 | 0.000191 | 0.00000400 | 2.14% | 0.000187 | 0.000195 | 0.000184 | 62,948,584.00 |
27 Abr 2024 | 0.000187 | 0.00000080 | 0.43% | 0.000186 | 0.000191 | 0.000183 | 53,461,601.00 |
26 Abr 2024 | 0.000186 | -0.00000300 | -1.59% | 0.000194 | 0.000204 | 0.000186 | 53,823,358.00 |
25 Abr 2024 | 0.000189 | 0.00000400 | 2.16% | 0.000186 | 0.000193 | 0.000183 | 59,782,485.00 |
24 Abr 2024 | 0.000185 | 0.00000100 | 0.54% | 0.000186 | 0.000189 | 0.000183 | 46,362,471.00 |
23 Abr 2024 | 0.000184 | -0.000015 | -7.52% | 0.000199 | 0.0002 | 0.000183 | 69,185,608.00 |
22 Abr 2024 | 0.000199 | -0.00000300 | -1.48% | 0.000201 | 0.000202 | 0.000196 | 66,025,856.00 |
21 Abr 2024 | 0.000203 | 0.00000070 | 0.35% | 0.000202 | 0.000226 | 0.000192 | 73,154,090.00 |
20 Abr 2024 | 0.000202 | 0.000019 | 10.37% | 0.000183 | 0.000343 | 0.00018 | 86,255,238.00 |
19 Abr 2024 | 0.000183 | 0.00 | 0.00% | 0.000183 | 0.000188 | 0.000183 | 72,696,704.00 |
18 Abr 2024 | 0.000183 | 0.00000100 | 0.55% | 0.000182 | 0.000186 | 0.00018 | 76,286,630.00 |
17 Abr 2024 | 0.000182 | -0.00000300 | -1.62% | 0.000185 | 0.000197 | 0.00018 | 75,866,011.00 |
16 Abr 2024 | 0.000185 | 0.00000400 | 2.20% | 0.000182 | 0.000186 | 0.00018 | 78,122,434.00 |
15 Abr 2024 | 0.000182 | -0.00000400 | -2.16% | 0.000185 | 0.000188 | 0.00018 | 74,452,317.00 |
14 Abr 2024 | 0.000186 | -0.00000500 | -2.62% | 0.000184 | 0.000201 | 0.000182 | 37,187,584.00 |
13 Abr 2024 | 0.000191 | -0.000022 | -10.35% | 0.000213 | 0.000216 | 0.000182 | 34,172,726.00 |
12 Abr 2024 | 0.000213 | -0.000011 | -4.92% | 0.00022 | 0.000227 | 0.000213 | 34,143,434.00 |
11 Abr 2024 | 0.000224 | 0.00000200 | 0.90% | 0.000222 | 0.000227 | 0.000217 | 50,287,245.00 |
10 Abr 2024 | 0.000222 | -0.00000300 | -1.34% | 0.000225 | 0.000225 | 0.000219 | 62,562,583.00 |
09 Abr 2024 | 0.000225 | 0.00000400 | 1.81% | 0.00022 | 0.000228 | 0.000213 | 56,718,802.00 |
08 Abr 2024 | 0.000221 | 0.00000020 | 0.09% | 0.000221 | 0.000228 | 0.000213 | 59,818,725.00 |
07 Abr 2024 | 0.000221 | 0.00000200 | 0.92% | 0.000218 | 0.00023 | 0.000218 | 62,007,164.00 |
06 Abr 2024 | 0.000218 | 0.00000800 | 3.80% | 0.000211 | 0.00022 | 0.000208 | 64,290,727.00 |
05 Abr 2024 | 0.00021 | -0.00000700 | -3.22% | 0.000218 | 0.000226 | 0.000207 | 47,364,571.00 |
04 Abr 2024 | 0.000217 | 0.000012 | 5.87% | 0.000205 | 0.000243 | 0.000204 | 76,619,250.00 |
03 Abr 2024 | 0.000205 | -0.00000300 | -1.45% | 0.000208 | 0.000208 | 0.000204 | 70,153,642.00 |
02 Abr 2024 | 0.000207 | -0.00000900 | -4.16% | 0.000217 | 0.000218 | 0.000204 | 73,151,161.00 |
01 Abr 2024 | 0.000217 | -0.00000800 | -3.56% | 0.000224 | 0.000227 | 0.000214 | 71,977,028.00 |
31 Mar 2024 | 0.000225 | -0.00000900 | -3.85% | 0.000233 | 0.000238 | 0.000224 | 65,152,146.00 |
30 Mar 2024 | 0.000234 | 0.00000300 | 1.30% | 0.00023 | 0.000243 | 0.000229 | 63,082,224.00 |
29 Mar 2024 | 0.00023 | -0.00000900 | -3.77% | 0.000239 | 0.000246 | 0.000228 | 83,992,277.00 |
28 Mar 2024 | 0.000239 | 0.00000600 | 2.58% | 0.000233 | 0.000249 | 0.000218 | 105,051,906.00 |
27 Mar 2024 | 0.000233 | -0.00000600 | -2.51% | 0.00024 | 0.000242 | 0.000233 | 82,310,263.00 |
26 Mar 2024 | 0.000239 | -0.00000900 | -3.63% | 0.000248 | 0.000251 | 0.000237 | 99,481,116.00 |
25 Mar 2024 | 0.000248 | 0.000017 | 7.37% | 0.000231 | 0.000254 | 0.000229 | 98,060,840.00 |
24 Mar 2024 | 0.000231 | 0.000016 | 7.44% | 0.000215 | 0.000235 | 0.000214 | 113,590,659.00 |
23 Mar 2024 | 0.000215 | -0.000031 | -12.61% | 0.000218 | 0.000221 | 0.000202 | 116,888,469.00 |
22 Mar 2024 | 0.000246 | 0.000013 | 5.59% | 0.000233 | 0.000246 | 0.0002 | 111,025,723.00 |
21 Mar 2024 | 0.000233 | 0.000026 | 12.57% | 0.000207 | 0.000247 | 0.000202 | 129,321,827.00 |
20 Mar 2024 | 0.000207 | -0.00000300 | -1.43% | 0.000209 | 0.000233 | 0.000194 | 116,145,014.00 |
19 Mar 2024 | 0.000209 | 0.00000300 | 1.45% | 0.000206 | 0.000214 | 0.000191 | 106,420,005.00 |
18 Mar 2024 | 0.000207 | -0.00000600 | -2.82% | 0.000213 | 0.000217 | 0.000205 | 88,404,500.00 |
17 Mar 2024 | 0.000213 | -0.00000300 | -1.39% | 0.000216 | 0.000222 | 0.000211 | 110,217,163.00 |
16 Mar 2024 | 0.000216 | -0.000038 | -14.97% | 0.000254 | 0.000256 | 0.000213 | 108,992,675.00 |
15 Mar 2024 | 0.000254 | 0.00000500 | 2.01% | 0.000248 | 0.000258 | 0.000246 | 94,720,877.00 |
14 Mar 2024 | 0.000249 | 0.00 | 0.00% | 0.000249 | 0.000252 | 0.000246 | 95,148,205.00 |
13 Mar 2024 | 0.000249 | -0.00000070 | -0.28% | 0.000249 | 0.000254 | 0.000246 | 96,568,099.00 |
12 Mar 2024 | 0.000249 | -0.00000010 | -0.04% | 0.000248 | 0.000253 | 0.000247 | 85,548,148.00 |
11 Mar 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000251 | 0.000256 | 0.000236 | 106,473,629.00 |
10 Mar 2024 | 0.000252 | -0.00000400 | -1.56% | 0.000257 | 0.000259 | 0.000248 | 70,668,552.00 |
09 Mar 2024 | 0.000256 | 0.00000300 | 1.19% | 0.00025 | 0.000259 | 0.000248 | 97,741,314.00 |
08 Mar 2024 | 0.000253 | 0.00000600 | 2.43% | 0.000247 | 0.000256 | 0.000246 | 101,664,438.00 |
07 Mar 2024 | 0.000247 | -0.000016 | -6.09% | 0.000263 | 0.00027 | 0.000244 | 98,418,326.00 |
06 Mar 2024 | 0.000263 | 0.00000700 | 2.74% | 0.000256 | 0.00027 | 0.00025 | 69,923,070.00 |
05 Mar 2024 | 0.000256 | 0.00000500 | 2.00% | 0.00025 | 0.00028 | 0.00025 | 68,975,195.00 |
04 Mar 2024 | 0.00025 | -0.000019 | -7.06% | 0.000269 | 0.000269 | 0.000246 | 69,173,969.00 |
03 Mar 2024 | 0.000269 | 0.00002 | 8.04% | 0.000249 | 0.000276 | 0.000241 | 93,190,656.00 |
02 Mar 2024 | 0.000249 | 0.000015 | 6.43% | 0.000235 | 0.000269 | 0.000229 | 91,940,694.00 |
01 Mar 2024 | 0.000233 | 0.00 | 0.00% | 0.000234 | 0.00028 | 0.000232 | 78,087,175.00 |
29 Feb 2024 | 0.000233 | -0.00000200 | -0.85% | 0.000236 | 0.00024 | 0.000226 | 73,521,675.00 |
28 Feb 2024 | 0.000236 | 0.00000600 | 2.62% | 0.000229 | 0.00024 | 0.000221 | 96,874,198.00 |
27 Feb 2024 | 0.000229 | -0.00000200 | -0.86% | 0.000231 | 0.000232 | 0.000215 | 97,774,006.00 |
26 Feb 2024 | 0.000231 | 0.000014 | 6.45% | 0.000213 | 0.000243 | 0.000211 | 97,209,530.00 |
25 Feb 2024 | 0.000217 | 0.00000400 | 1.88% | 0.000213 | 0.000238 | 0.000211 | 91,553,950.00 |
24 Feb 2024 | 0.000213 | 0.00000600 | 2.90% | 0.000207 | 0.000284 | 0.000207 | 88,612,265.00 |
23 Feb 2024 | 0.000207 | 0.00000500 | 2.48% | 0.0002 | 0.00021 | 0.0002 | 78,690,672.00 |
22 Feb 2024 | 0.000202 | -0.00000900 | -4.28% | 0.000211 | 0.000215 | 0.000197 | 80,389,527.00 |
21 Feb 2024 | 0.00021 | 0.00000500 | 2.44% | 0.000205 | 0.000264 | 0.000203 | 89,009,654.00 |
20 Feb 2024 | 0.000205 | 0.00000300 | 1.48% | 0.000202 | 0.00021 | 0.000197 | 100,603,360.00 |
19 Feb 2024 | 0.000202 | -0.00000030 | -0.15% | 0.000202 | 0.00021 | 0.000202 | 111,635,322.00 |
18 Feb 2024 | 0.000203 | -0.00000400 | -1.94% | 0.000206 | 0.000209 | 0.000202 | 97,576,583.00 |
17 Feb 2024 | 0.000206 | -0.00000800 | -3.73% | 0.000215 | 0.000215 | 0.000206 | 106,920,703.00 |
16 Feb 2024 | 0.000215 | -0.00000800 | -3.60% | 0.000222 | 0.000223 | 0.000202 | 82,710,948.00 |
15 Feb 2024 | 0.000222 | 0.00000900 | 4.23% | 0.000213 | 0.000223 | 0.000212 | 92,974,046.00 |
14 Feb 2024 | 0.000213 | 0.00000300 | 1.43% | 0.00021 | 0.000218 | 0.00021 | 105,004,224.00 |
13 Feb 2024 | 0.00021 | -0.00000500 | -2.33% | 0.000214 | 0.000215 | 0.00021 | 103,211,683.00 |
12 Feb 2024 | 0.000215 | -0.000014 | -6.13% | 0.000231 | 0.000237 | 0.000213 | 70,676,869.00 |
11 Feb 2024 | 0.000228 | 0.000022 | 10.67% | 0.000206 | 0.000239 | 0.000202 | 81,943,128.00 |
10 Feb 2024 | 0.000206 | -0.00000020 | -0.10% | 0.000206 | 0.000214 | 0.000201 | 90,234,975.00 |
09 Feb 2024 | 0.000206 | -0.00000700 | -3.28% | 0.000219 | 0.000219 | 0.0002 | 60,397,887.00 |
08 Feb 2024 | 0.000214 | 0.00002 | 10.34% | 0.000194 | 0.000221 | 0.000193 | 76,657,178.00 |
07 Feb 2024 | 0.000194 | 0.00 | 0.00% | 0.000194 | 0.000204 | 0.000193 | 103,517,987.00 |
06 Feb 2024 | 0.000194 | -0.00000600 | -3.00% | 0.0002 | 0.0002 | 0.000193 | 106,985,814.00 |
05 Feb 2024 | 0.0002 | 0.00000400 | 2.04% | 0.000196 | 0.00021 | 0.000192 | 69,303,427.00 |
04 Feb 2024 | 0.000196 | -0.000013 | -6.23% | 0.000209 | 0.00021 | 0.000195 | 96,503,873.00 |
03 Feb 2024 | 0.000209 | 0.000017 | 8.85% | 0.000193 | 0.000212 | 0.000192 | 74,541,711.00 |