Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZRXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.000114 | 0.00000040 | 0.35% | 0.000114 | 0.000115 | 0.000112 | 23,616.00 |
| 15 Jun 2024 | 0.000114 | -0.00000300 | -2.57% | 0.000117 | 0.000118 | 0.000114 | 21,760.00 |
| 14 Jun 2024 | 0.000117 | -0.00000600 | -4.88% | 0.000123 | 0.000123 | 0.000116 | 21,021.00 |
| 13 Jun 2024 | 0.000123 | -0.00000300 | -2.38% | 0.000126 | 0.000127 | 0.000122 | 20,878.00 |
| 12 Jun 2024 | 0.000126 | 0.00000300 | 2.44% | 0.000123 | 0.000127 | 0.000121 | 21,543.00 |
| 11 Jun 2024 | 0.000123 | -0.00000050 | -0.40% | 0.000124 | 0.000126 | 0.000122 | 24,356.00 |
| 10 Jun 2024 | 0.000124 | -0.00000100 | -0.80% | 0.000125 | 0.000127 | 0.000123 | 19,505.00 |
| 09 Jun 2024 | 0.000125 | 0.00000200 | 1.63% | 0.000122 | 0.000125 | 0.000122 | 21,902.00 |
| 08 Jun 2024 | 0.000123 | -0.00000800 | -6.12% | 0.00013 | 0.00013 | 0.000122 | 20,673.00 |
| 07 Jun 2024 | 0.000131 | -0.00000700 | -5.07% | 0.000138 | 0.000141 | 0.000122 | 23,684.00 |
| 06 Jun 2024 | 0.000138 | -0.00000300 | -2.12% | 0.000141 | 0.000141 | 0.000138 | 18,907.00 |
| 05 Jun 2024 | 0.000141 | 0.00000400 | 2.92% | 0.000138 | 0.000144 | 0.000137 | 17,523.00 |
| 04 Jun 2024 | 0.000137 | 0.00000300 | 2.24% | 0.000134 | 0.000137 | 0.000132 | 10,466.00 |
| 03 Jun 2024 | 0.000134 | -0.00000060 | -0.45% | 0.000135 | 0.000136 | 0.000133 | 18,699.00 |
| 02 Jun 2024 | 0.000134 | -0.00000200 | -1.47% | 0.000136 | 0.000137 | 0.000134 | 17,969.00 |
| 01 Jun 2024 | 0.000136 | -0.00000200 | -1.44% | 0.000138 | 0.000138 | 0.000136 | 19,062.00 |
| 31 May 2024 | 0.000139 | 0.00000090 | 0.65% | 0.000137 | 0.000139 | 0.000136 | 17,380.00 |
| 30 May 2024 | 0.000138 | -0.00000300 | -2.13% | 0.000141 | 0.000142 | 0.000138 | 18,209.00 |
| 29 May 2024 | 0.000141 | -0.00000100 | -0.70% | 0.000142 | 0.000145 | 0.000141 | 17,734.00 |
| 28 May 2024 | 0.000142 | -0.00000200 | -1.39% | 0.000144 | 0.000144 | 0.000138 | 16,913.00 |
| 27 May 2024 | 0.000144 | 0.00000010 | 0.07% | 0.000143 | 0.000145 | 0.000139 | 15,663.00 |
| 26 May 2024 | 0.000144 | -0.00000800 | -5.25% | 0.000152 | 0.000152 | 0.000142 | 15,914.00 |
| 25 May 2024 | 0.000152 | 0.00000200 | 1.33% | 0.00015 | 0.000156 | 0.00015 | 14,112.00 |
| 24 May 2024 | 0.00015 | -0.00000200 | -1.31% | 0.000151 | 0.000153 | 0.000148 | 17,416.00 |
| 23 May 2024 | 0.000152 | 0.00000200 | 1.33% | 0.00015 | 0.000157 | 0.000147 | 30,177.00 |
| 22 May 2024 | 0.00015 | -0.00000200 | -1.32% | 0.000151 | 0.000156 | 0.000149 | 15,906.00 |
| 21 May 2024 | 0.000152 | -0.00000600 | -3.79% | 0.000159 | 0.000159 | 0.000149 | 16,896.00 |
| 20 May 2024 | 0.000158 | -0.000022 | -12.19% | 0.00018 | 0.000181 | 0.000156 | 17,996.00 |
| 19 May 2024 | 0.000181 | -0.00000700 | -3.73% | 0.000188 | 0.000194 | 0.000177 | 15,543.00 |
| 18 May 2024 | 0.000188 | 0.00000090 | 0.48% | 0.000186 | 0.000197 | 0.000186 | 14,887.00 |
| 17 May 2024 | 0.000187 | 0.000017 | 10.03% | 0.000168 | 0.000189 | 0.000164 | 36,755.00 |
| 16 May 2024 | 0.00017 | 0.000014 | 8.99% | 0.000156 | 0.000175 | 0.000156 | 17,578.00 |
| 15 May 2024 | 0.000156 | 0.00000400 | 2.63% | 0.000153 | 0.000161 | 0.000152 | 21,923.00 |
| 14 May 2024 | 0.000152 | -0.00000100 | -0.65% | 0.000153 | 0.000156 | 0.000151 | 19,085.00 |
| 13 May 2024 | 0.000153 | -0.00000200 | -1.29% | 0.000155 | 0.000157 | 0.000151 | 18,314.00 |
| 12 May 2024 | 0.000155 | -0.00000090 | -0.58% | 0.000156 | 0.000157 | 0.000155 | 3,689.00 |
| 11 May 2024 | 0.000156 | -0.00000200 | -1.27% | 0.000158 | 0.00016 | 0.000156 | 14,504.00 |
| 10 May 2024 | 0.000158 | -0.00000200 | -1.25% | 0.00016 | 0.000163 | 0.000158 | 11,924.00 |
| 09 May 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000159 | 0.000162 | 0.000158 | 18,979.00 |
| 08 May 2024 | 0.000159 | 0.00000090 | 0.57% | 0.000158 | 0.000162 | 0.000156 | 19,268.00 |
| 07 May 2024 | 0.000158 | -0.00000100 | -0.63% | 0.000159 | 0.000162 | 0.000157 | 17,226.00 |
| 06 May 2024 | 0.000159 | -0.00000100 | -0.62% | 0.000161 | 0.000161 | 0.000158 | 18,497.00 |
| 05 May 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000159 | 0.000162 | 0.000156 | 19,371.00 |
| 04 May 2024 | 0.000159 | 0.00000060 | 0.38% | 0.000158 | 0.00016 | 0.000157 | 20,218.00 |
| 03 May 2024 | 0.000158 | -0.00000030 | -0.19% | 0.000159 | 0.000161 | 0.000157 | 18,502.00 |
| 02 May 2024 | 0.000159 | 0.00000200 | 1.28% | 0.000156 | 0.000159 | 0.000154 | 16,542.00 |
| 01 May 2024 | 0.000156 | 0.00000300 | 1.96% | 0.000153 | 0.000156 | 0.00015 | 20,950.00 |
| 30 Abr 2024 | 0.000153 | -0.00000100 | -0.65% | 0.000154 | 0.000157 | 0.000152 | 21,195.00 |
| 29 Abr 2024 | 0.000155 | 0.00000200 | 1.31% | 0.000153 | 0.000157 | 0.000152 | 19,476.00 |
| 28 Abr 2024 | 0.000152 | -0.00000300 | -1.93% | 0.000156 | 0.000159 | 0.000152 | 18,511.00 |
| 27 Abr 2024 | 0.000156 | -0.00000600 | -3.71% | 0.000162 | 0.000163 | 0.000155 | 18,028.00 |
| 26 Abr 2024 | 0.000162 | -0.00000300 | -1.82% | 0.000164 | 0.000165 | 0.000161 | 15,214.00 |
| 25 Abr 2024 | 0.000165 | 0.00 | 0.00% | 0.000165 | 0.000168 | 0.000161 | 18,651.00 |
| 24 Abr 2024 | 0.000165 | -0.00000900 | -5.20% | 0.000173 | 0.000176 | 0.000164 | 16,353.00 |
| 23 Abr 2024 | 0.000173 | -0.00000500 | -2.81% | 0.000178 | 0.000178 | 0.000173 | 16,708.00 |
| 22 Abr 2024 | 0.000178 | 0.00000400 | 2.30% | 0.000175 | 0.000179 | 0.000173 | 15,349.00 |
| 21 Abr 2024 | 0.000174 | -0.00000080 | -0.46% | 0.000175 | 0.000179 | 0.000171 | 14,484.00 |
| 20 Abr 2024 | 0.000175 | 0.00000500 | 2.94% | 0.00017 | 0.000177 | 0.000169 | 15,318.00 |
| 19 Abr 2024 | 0.00017 | 0.00000600 | 3.65% | 0.000165 | 0.000174 | 0.000163 | 15,396.00 |
| 18 Abr 2024 | 0.000165 | 0.00000070 | 0.43% | 0.000163 | 0.000166 | 0.000159 | 15,735.00 |
| 17 Abr 2024 | 0.000164 | 0.00000300 | 1.87% | 0.00016 | 0.000167 | 0.000157 | 15,767.00 |
| 16 Abr 2024 | 0.000161 | 0.00000500 | 3.22% | 0.000156 | 0.000161 | 0.000153 | 20,138.00 |
| 15 Abr 2024 | 0.000156 | -0.00000400 | -2.50% | 0.000159 | 0.000163 | 0.000153 | 17,363.00 |
| 14 Abr 2024 | 0.00016 | 0.00000500 | 3.22% | 0.000155 | 0.000162 | 0.000152 | 28,692.00 |
| 13 Abr 2024 | 0.000155 | -0.000014 | -8.25% | 0.000169 | 0.000169 | 0.000143 | 33,272.00 |
| 12 Abr 2024 | 0.00017 | -0.000012 | -6.60% | 0.000183 | 0.000183 | 0.000153 | 47,280.00 |
| 11 Abr 2024 | 0.000182 | -0.00000500 | -2.67% | 0.000187 | 0.000187 | 0.000181 | 15,545.00 |
| 10 Abr 2024 | 0.000187 | -0.00000800 | -4.11% | 0.000194 | 0.000195 | 0.000185 | 15,355.00 |
| 09 Abr 2024 | 0.000195 | -0.00000400 | -2.02% | 0.000198 | 0.000206 | 0.000191 | 14,119.00 |
| 08 Abr 2024 | 0.000198 | -0.00000200 | -1.00% | 0.000201 | 0.000209 | 0.000196 | 12,268.00 |
| 07 Abr 2024 | 0.0002 | 0.00000100 | 0.50% | 0.000199 | 0.000208 | 0.000197 | 12,217.00 |
| 06 Abr 2024 | 0.000199 | 0.00000200 | 1.01% | 0.000197 | 0.000199 | 0.000195 | 13,760.00 |
| 05 Abr 2024 | 0.000197 | -0.00000600 | -2.96% | 0.000202 | 0.000204 | 0.000196 | 13,397.00 |
| 04 Abr 2024 | 0.000203 | 0.00000800 | 4.11% | 0.000195 | 0.000204 | 0.000193 | 13,546.00 |
| 03 Abr 2024 | 0.000195 | -0.00000500 | -2.51% | 0.0002 | 0.000203 | 0.00019 | 16,486.00 |
| 02 Abr 2024 | 0.000199 | -0.00000300 | -1.48% | 0.000202 | 0.000208 | 0.000197 | 18,484.00 |
| 01 Abr 2024 | 0.000202 | -0.00000500 | -2.41% | 0.000205 | 0.000207 | 0.000197 | 14,649.00 |
| 31 Mar 2024 | 0.000208 | -0.000014 | -6.32% | 0.00022 | 0.00022 | 0.000203 | 13,473.00 |
| 30 Mar 2024 | 0.000222 | -0.000023 | -9.40% | 0.000245 | 0.000245 | 0.000209 | 14,003.00 |
| 29 Mar 2024 | 0.000245 | -0.00005 | -16.99% | 0.000294 | 0.0003 | 0.00024 | 19,055.00 |
| 28 Mar 2024 | 0.000294 | -0.00001 | -3.28% | 0.000305 | 0.000314 | 0.000293 | 13,293.00 |
| 27 Mar 2024 | 0.000305 | 0.000016 | 5.54% | 0.000291 | 0.000319 | 0.000289 | 16,717.00 |
| 26 Mar 2024 | 0.000289 | 0.00001 | 3.58% | 0.00028 | 0.000301 | 0.000277 | 20,780.00 |
| 25 Mar 2024 | 0.000279 | 0.000012 | 4.49% | 0.000266 | 0.00029 | 0.000263 | 18,416.00 |
| 24 Mar 2024 | 0.000267 | 0.000013 | 5.11% | 0.000256 | 0.000271 | 0.000252 | 18,656.00 |
| 23 Mar 2024 | 0.000255 | -0.00001 | -3.78% | 0.000264 | 0.000264 | 0.000252 | 18,754.00 |
| 22 Mar 2024 | 0.000265 | 0.000016 | 6.44% | 0.000247 | 0.000277 | 0.000247 | 20,858.00 |
| 21 Mar 2024 | 0.000249 | -0.000095 | -27.69% | 0.000341 | 0.000353 | 0.000244 | 26,476.00 |
| 20 Mar 2024 | 0.000343 | -0.000016 | -4.45% | 0.000367 | 0.000399 | 0.00034 | 15,447.00 |
| 19 Mar 2024 | 0.000359 | 0.000022 | 6.52% | 0.000335 | 0.000373 | 0.000331 | 12,839.00 |
