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.ZRXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.5276 | -0.0163 | -3.00% | 0.5436 | 0.5463 | 0.5192 | 55,835.00 |
| 05 Jun 2024 | 0.5439 | 0.0221 | 4.24% | 0.5262 | 0.550 | 0.5225 | 85,078.00 |
| 04 Jun 2024 | 0.5218 | 0.0165 | 3.27% | 0.5035 | 0.5232 | 0.4953 | 33,797.00 |
| 03 Jun 2024 | 0.5053 | -0.0046 | -0.90% | 0.5092 | 0.5217 | 0.5036 | 14,858.00 |
| 02 Jun 2024 | 0.5099 | -0.0109 | -2.09% | 0.5197 | 0.5245 | 0.502 | 33,377.00 |
| 01 Jun 2024 | 0.5208 | -0.0007 | -0.13% | 0.5198 | 0.5245 | 0.5154 | 14,133.00 |
| 31 May 2024 | 0.5215 | 0.0042 | 0.81% | 0.5143 | 0.5281 | 0.507 | 54,693.00 |
| 30 May 2024 | 0.5173 | -0.015 | -2.82% | 0.5339 | 0.5379 | 0.5098 | 38,828.00 |
| 29 May 2024 | 0.5323 | -0.0147 | -2.69% | 0.5476 | 0.5556 | 0.5308 | 49,542.00 |
| 28 May 2024 | 0.547 | -0.0116 | -2.08% | 0.5574 | 0.5585 | 0.5296 | 100,051.00 |
| 27 May 2024 | 0.5586 | 0.0066 | 1.20% | 0.5481 | 0.5697 | 0.5427 | 53,053.00 |
| 26 May 2024 | 0.552 | -0.0185 | -3.24% | 0.567 | 0.5713 | 0.547 | 29,003.00 |
| 25 May 2024 | 0.5705 | 0.012 | 2.15% | 0.5617 | 0.581 | 0.5614 | 97,817.00 |
| 24 May 2024 | 0.5585 | -0.0145 | -2.53% | 0.5694 | 0.5809 | 0.5447 | 149,188.00 |
| 23 May 2024 | 0.573 | 0.0115 | 2.05% | 0.5598 | 0.5978 | 0.5398 | 291,698.00 |
| 22 May 2024 | 0.5615 | -0.013 | -2.26% | 0.5748 | 0.5947 | 0.5494 | 274,124.00 |
| 21 May 2024 | 0.5745 | -0.0059 | -1.02% | 0.5813 | 0.5891 | 0.5594 | 206,735.00 |
| 20 May 2024 | 0.5804 | 0.0273 | 4.94% | 0.555 | 0.5826 | 0.5344 | 203,833.00 |
| 19 May 2024 | 0.5531 | -0.0335 | -5.71% | 0.5849 | 0.6076 | 0.543 | 159,206.00 |
| 18 May 2024 | 0.5866 | 0.0084 | 1.45% | 0.5803 | 0.6128 | 0.5724 | 180,381.00 |
| 17 May 2024 | 0.5782 | 0.083 | 16.76% | 0.4961 | 0.5859 | 0.4864 | 149,749.00 |
| 16 May 2024 | 0.4952 | 0.0221 | 4.67% | 0.4742 | 0.5267 | 0.4733 | 72,022.00 |
| 15 May 2024 | 0.4731 | 0.0342 | 7.79% | 0.4428 | 0.4744 | 0.4417 | 39,421.00 |
| 14 May 2024 | 0.4389 | -0.0129 | -2.86% | 0.4516 | 0.4569 | 0.4383 | 15,124.00 |
| 13 May 2024 | 0.4518 | -0.0011 | -0.24% | 0.4528 | 0.4674 | 0.4333 | 20,433.00 |
| 12 May 2024 | 0.4529 | -0.0018 | -0.40% | 0.4553 | 0.4602 | 0.4495 | 17,596.00 |
| 11 May 2024 | 0.4547 | -0.0028 | -0.61% | 0.459 | 0.4689 | 0.4547 | 12,721.00 |
| 10 May 2024 | 0.4575 | -0.0287 | -5.90% | 0.4868 | 0.4951 | 0.4532 | 59,195.00 |
| 09 May 2024 | 0.4862 | 0.0121 | 2.55% | 0.4725 | 0.4903 | 0.4663 | 57,062.00 |
| 08 May 2024 | 0.4741 | -0.0043 | -0.90% | 0.4758 | 0.4875 | 0.4666 | 55,252.00 |
| 07 May 2024 | 0.4784 | -0.0107 | -2.19% | 0.4875 | 0.4998 | 0.4762 | 24,121.00 |
| 06 May 2024 | 0.4891 | -0.0151 | -2.99% | 0.5041 | 0.5156 | 0.488 | 39,524.00 |
| 05 May 2024 | 0.5042 | 0.0091 | 1.84% | 0.4956 | 0.5074 | 0.485 | 14,461.00 |
| 04 May 2024 | 0.4951 | 0.0008 | 0.16% | 0.4909 | 0.4998 | 0.4864 | 29,361.00 |
| 03 May 2024 | 0.4943 | 0.0204 | 4.30% | 0.4735 | 0.4958 | 0.4663 | 33,908.00 |
| 02 May 2024 | 0.4739 | 0.0076 | 1.63% | 0.4644 | 0.4765 | 0.4495 | 27,911.00 |
| 01 May 2024 | 0.4663 | 0.0028 | 0.60% | 0.4633 | 0.4688 | 0.4245 | 81,683.00 |
| 30 Abr 2024 | 0.4635 | -0.0356 | -7.13% | 0.4973 | 0.5022 | 0.4478 | 70,129.00 |
| 29 Abr 2024 | 0.4991 | 0.003 | 0.60% | 0.4997 | 0.5072 | 0.4846 | 32,404.00 |
| 28 Abr 2024 | 0.4961 | -0.0104 | -2.05% | 0.5069 | 0.5213 | 0.4961 | 32,975.00 |
| 27 Abr 2024 | 0.5065 | 0.0001 | 0.02% | 0.5074 | 0.5155 | 0.4824 | 48,890.00 |
| 26 Abr 2024 | 0.5064 | -0.0143 | -2.75% | 0.5197 | 0.5201 | 0.5005 | 28,715.00 |
| 25 Abr 2024 | 0.5207 | 0.004 | 0.77% | 0.5175 | 0.5304 | 0.4968 | 35,845.00 |
| 24 Abr 2024 | 0.5167 | -0.0395 | -7.10% | 0.5586 | 0.5675 | 0.5115 | 105,667.00 |
| 23 Abr 2024 | 0.5562 | -0.0161 | -2.81% | 0.5708 | 0.5722 | 0.5525 | 84,885.00 |
| 22 Abr 2024 | 0.5723 | 0.0243 | 4.43% | 0.5508 | 0.5742 | 0.5463 | 57,137.00 |
| 21 Abr 2024 | 0.548 | -0.0031 | -0.56% | 0.5518 | 0.5707 | 0.5378 | 105,541.00 |
| 20 Abr 2024 | 0.5511 | 0.0298 | 5.72% | 0.5205 | 0.5555 | 0.5121 | 124,890.00 |
| 19 Abr 2024 | 0.5213 | 0.016 | 3.17% | 0.5057 | 0.5421 | 0.4662 | 134,749.00 |
| 18 Abr 2024 | 0.5053 | 0.0173 | 3.55% | 0.4875 | 0.5086 | 0.4711 | 67,900.00 |
| 17 Abr 2024 | 0.488 | -0.0082 | -1.65% | 0.4935 | 0.5081 | 0.466 | 117,342.00 |
| 16 Abr 2024 | 0.4962 | 0.0146 | 3.03% | 0.4829 | 0.4966 | 0.458 | 68,813.00 |
| 15 Abr 2024 | 0.4816 | -0.0235 | -4.65% | 0.5016 | 0.5273 | 0.4637 | 231,649.00 |
| 14 Abr 2024 | 0.5051 | 0.0327 | 6.92% | 0.4677 | 0.508 | 0.445 | 211,541.00 |
| 13 Abr 2024 | 0.4724 | -0.0754 | -13.76% | 0.5447 | 0.549 | 0.4147 | 392,158.00 |
| 12 Abr 2024 | 0.5478 | -0.0891 | -13.99% | 0.6376 | 0.6463 | 0.4996 | 284,154.00 |
| 11 Abr 2024 | 0.6369 | -0.0248 | -3.75% | 0.6621 | 0.6621 | 0.6368 | 97,730.00 |
| 10 Abr 2024 | 0.6617 | -0.0182 | -2.68% | 0.6809 | 0.6845 | 0.6297 | 102,771.00 |
| 09 Abr 2024 | 0.6799 | -0.0547 | -7.45% | 0.7339 | 0.7602 | 0.6726 | 237,284.00 |
| 08 Abr 2024 | 0.7346 | 0.044 | 6.37% | 0.6899 | 0.7613 | 0.6787 | 349,101.00 |
| 07 Abr 2024 | 0.6906 | 0.0242 | 3.63% | 0.6647 | 0.7057 | 0.6599 | 214,152.00 |
| 06 Abr 2024 | 0.6664 | 0.0117 | 1.79% | 0.6519 | 0.6708 | 0.6478 | 78,502.00 |
| 05 Abr 2024 | 0.6547 | -0.0195 | -2.89% | 0.6734 | 0.6734 | 0.636 | 218,698.00 |
| 04 Abr 2024 | 0.6742 | 0.0276 | 4.27% | 0.643 | 0.6836 | 0.6294 | 120,799.00 |
| 03 Abr 2024 | 0.6466 | -0.0064 | -0.98% | 0.6532 | 0.6734 | 0.6189 | 105,776.00 |
| 02 Abr 2024 | 0.653 | -0.0574 | -8.08% | 0.7159 | 0.7267 | 0.648 | 167,821.00 |
| 01 Abr 2024 | 0.7104 | -0.0491 | -6.46% | 0.7601 | 0.7601 | 0.6851 | 311,095.00 |
| 31 Mar 2024 | 0.7595 | -0.0148 | -1.91% | 0.7837 | 0.7859 | 0.7353 | 361,792.00 |
| 30 Mar 2024 | 0.7743 | -0.0856 | -9.95% | 0.8603 | 0.8603 | 0.7337 | 660,555.00 |
| 29 Mar 2024 | 0.8599 | -0.1888 | -18.00% | 1.05 | 1.07 | 0.8534 | 580,466.00 |
| 28 Mar 2024 | 1.05 | -0.020 | -1.49% | 1.07 | 1.11 | 1.02 | 113,702.00 |
| 27 Mar 2024 | 1.06 | 0.020 | 2.39% | 1.05 | 1.15 | 1.03 | 496,967.00 |
| 26 Mar 2024 | 1.04 | 0.030 | 3.35% | 1.00 | 1.09 | 0.9984 | 501,323.00 |
| 25 Mar 2024 | 1.01 | 0.090 | 9.23% | 0.9163 | 1.05 | 0.9084 | 488,398.00 |
| 24 Mar 2024 | 0.921 | 0.0645 | 7.53% | 0.8528 | 0.921 | 0.8383 | 199,115.00 |
| 23 Mar 2024 | 0.8565 | -0.0195 | -2.23% | 0.8768 | 0.8768 | 0.8554 | 271,082.00 |
| 22 Mar 2024 | 0.876 | 0.0059 | 0.68% | 0.8721 | 0.9687 | 0.846 | 877,207.00 |
| 21 Mar 2024 | 0.8701 | -0.3367 | -27.90% | 1.20 | 1.24 | 0.8452 | 968,436.00 |
| 20 Mar 2024 | 1.21 | 0.060 | 5.60% | 1.15 | 1.29 | 1.11 | 471,495.00 |
| 19 Mar 2024 | 1.14 | -0.050 | -4.38% | 1.18 | 1.25 | 1.09 | 302,228.00 |
| 18 Mar 2024 | 1.20 | -0.110 | -8.60% | 1.31 | 1.33 | 1.14 | 250,796.00 |
| 17 Mar 2024 | 1.31 | -0.020 | -1.82% | 1.36 | 1.41 | 1.28 | 313,373.00 |
| 16 Mar 2024 | 1.33 | 0.00 | 0.04% | 1.33 | 1.38 | 1.13 | 524,610.00 |
| 15 Mar 2024 | 1.33 | -0.030 | -2.28% | 1.34 | 1.38 | 1.19 | 438,709.00 |
| 14 Mar 2024 | 1.36 | 0.270 | 25.21% | 1.11 | 1.44 | 1.04 | 521,602.00 |
| 13 Mar 2024 | 1.09 | 0.140 | 15.14% | 0.9424 | 1.10 | 0.9127 | 673,822.00 |
| 12 Mar 2024 | 0.9451 | 0.1209 | 14.67% | 0.8247 | 1.05 | 0.809 | 515,221.00 |
| 11 Mar 2024 | 0.8242 | 0.0231 | 2.88% | 0.7994 | 1.05 | 0.7791 | 534,676.00 |
| 10 Mar 2024 | 0.8011 | 0.2269 | 39.52% | 0.5772 | 0.8149 | 0.567 | 446,336.00 |
| 09 Mar 2024 | 0.5742 | 0.0173 | 3.11% | 0.5561 | 0.6046 | 0.5392 | 325,140.00 |
