ZSCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.000199 | -0.000013 | -6.15% | 0.000209 | 0.000219 | 0.000198 | 62,457,927.00 |
23 Abr 2024 | 0.000211 | 0.00000900 | 4.44% | 0.000202 | 0.000228 | 0.0002 | 64,162,765.00 |
22 Abr 2024 | 0.000203 | 0.00000100 | 0.50% | 0.000201 | 0.000204 | 0.0002 | 72,811,830.00 |
21 Abr 2024 | 0.000202 | 0.00001 | 5.23% | 0.000186 | 0.000202 | 0.000186 | 57,777,722.00 |
20 Abr 2024 | 0.000191 | -0.00000200 | -1.04% | 0.000185 | 0.000198 | 0.000184 | 38,088,506.00 |
19 Abr 2024 | 0.000193 | 0.00000800 | 4.33% | 0.000185 | 0.000198 | 0.000174 | 24,683,995.00 |
18 Abr 2024 | 0.000185 | -0.000014 | -7.04% | 0.000199 | 0.000199 | 0.000182 | 17,234,135.00 |
17 Abr 2024 | 0.000199 | 0.000031 | 18.45% | 0.000197 | 0.000199 | 0.000173 | 13,648,273.00 |
16 Abr 2024 | 0.000168 | -0.000048 | -22.26% | 0.000206 | 0.000221 | 0.00016 | 38,754,222.00 |
15 Abr 2024 | 0.000216 | -0.000029 | -11.87% | 0.000244 | 0.000244 | 0.000199 | 49,076,620.00 |
14 Abr 2024 | 0.000244 | -0.000016 | -6.16% | 0.000244 | 0.000292 | 0.000199 | 16,847,597.00 |
13 Abr 2024 | 0.00026 | 0.000021 | 8.78% | 0.00025 | 0.000277 | 0.0002 | 29,376,950.00 |
12 Abr 2024 | 0.000239 | -0.000028 | -10.49% | 0.000267 | 0.000268 | 0.000239 | 27,360,192.00 |
11 Abr 2024 | 0.000267 | -0.000013 | -4.64% | 0.000287 | 0.0003 | 0.000258 | 7,560,456.00 |
10 Abr 2024 | 0.00028 | -0.00001 | -3.44% | 0.000268 | 0.000318 | 0.000246 | 21,101,494.00 |
09 Abr 2024 | 0.00029 | -0.000018 | -5.84% | 0.000311 | 0.000318 | 0.000239 | 48,909,005.00 |
08 Abr 2024 | 0.000308 | -0.000011 | -3.45% | 0.000319 | 0.000334 | 0.000305 | 48,257,716.00 |
07 Abr 2024 | 0.000319 | -0.000026 | -7.53% | 0.000346 | 0.000394 | 0.00031 | 85,169,066.00 |
06 Abr 2024 | 0.000345 | 0.000065 | 23.23% | 0.000278 | 0.0004 | 0.000264 | 57,779,204.00 |
05 Abr 2024 | 0.00028 | -0.00000500 | -1.76% | 0.000284 | 0.000288 | 0.000261 | 30,178,473.00 |
04 Abr 2024 | 0.000285 | 0.000014 | 5.17% | 0.000282 | 0.000293 | 0.000253 | 20,277,774.00 |
03 Abr 2024 | 0.000271 | -0.000032 | -10.57% | 0.000303 | 0.000306 | 0.000267 | 43,224,899.00 |
02 Abr 2024 | 0.000303 | -0.00000200 | -0.66% | 0.000304 | 0.000314 | 0.00027 | 45,231,001.00 |
01 Abr 2024 | 0.000305 | -0.000017 | -5.29% | 0.000323 | 0.00035 | 0.000296 | 46,513,018.00 |
31 Mar 2024 | 0.000322 | 0.000018 | 5.94% | 0.000306 | 0.000331 | 0.000306 | 40,927,564.00 |
30 Mar 2024 | 0.000303 | -0.00000300 | -0.98% | 0.000306 | 0.000315 | 0.000285 | 55,424,798.00 |
29 Mar 2024 | 0.000306 | 0.00000200 | 0.66% | 0.000296 | 0.000325 | 0.000275 | 89,996,002.00 |
28 Mar 2024 | 0.000304 | -0.000063 | -17.16% | 0.000384 | 0.0004 | 0.000304 | 83,142,709.00 |
27 Mar 2024 | 0.000367 | -0.00000100 | -0.27% | 0.00037 | 0.000414 | 0.000358 | 50,249,828.00 |
26 Mar 2024 | 0.000368 | -0.000055 | -13.01% | 0.000424 | 0.000426 | 0.000364 | 58,322,597.00 |
25 Mar 2024 | 0.000423 | 0.00000031 | 0.07% | 0.000415 | 0.000426 | 0.0004 | 53,185,681.00 |
24 Mar 2024 | 0.000423 | -0.00000073 | -0.17% | 0.000442 | 0.000443 | 0.000382 | 54,049,062.00 |
23 Mar 2024 | 0.000423 | 0.00001 | 2.42% | 0.000412 | 0.000458 | 0.000384 | 68,212,328.00 |
22 Mar 2024 | 0.000414 | -0.000118 | -22.18% | 0.000561 | 0.000561 | 0.000382 | 54,832,694.00 |
21 Mar 2024 | 0.000532 | 0.000161 | 43.22% | 0.000377 | 0.000578 | 0.000368 | 68,697,503.00 |
20 Mar 2024 | 0.000371 | 0.00001 | 2.77% | 0.000359 | 0.000377 | 0.000344 | 60,575,843.00 |
19 Mar 2024 | 0.000362 | -0.00003 | -7.65% | 0.000388 | 0.000394 | 0.000347 | 71,273,015.00 |
18 Mar 2024 | 0.000392 | -0.000052 | -11.71% | 0.000448 | 0.000457 | 0.000375 | 55,240,723.00 |
17 Mar 2024 | 0.000444 | 0.000056 | 14.44% | 0.000451 | 0.000536 | 0.000383 | 53,476,280.00 |
16 Mar 2024 | 0.000388 | -0.000125 | -24.37% | 0.000509 | 0.000512 | 0.000372 | 58,595,300.00 |
15 Mar 2024 | 0.000513 | -0.00000032 | -0.06% | 0.000513 | 0.000525 | 0.000488 | 57,804,078.00 |
14 Mar 2024 | 0.000513 | -0.00014 | -21.42% | 0.000653 | 0.000668 | 0.0005 | 48,424,235.00 |
13 Mar 2024 | 0.000654 | 0.000089 | 15.78% | 0.000568 | 0.000654 | 0.000552 | 51,660,731.00 |
12 Mar 2024 | 0.000564 | 0.000038 | 7.22% | 0.000527 | 0.000579 | 0.000421 | 64,728,299.00 |
11 Mar 2024 | 0.000527 | -0.000062 | -10.53% | 0.000581 | 0.00063 | 0.000509 | 49,546,648.00 |
10 Mar 2024 | 0.000589 | 0.000088 | 17.58% | 0.000493 | 0.000668 | 0.00049 | 86,849,161.00 |
09 Mar 2024 | 0.000501 | 0.000126 | 33.63% | 0.000377 | 0.00053 | 0.000376 | 80,781,696.00 |
08 Mar 2024 | 0.000375 | -0.000046 | -10.94% | 0.000409 | 0.00042 | 0.000356 | 77,735,192.00 |
07 Mar 2024 | 0.000421 | 0.000071 | 20.28% | 0.000355 | 0.00047 | 0.00035 | 90,743,056.00 |
06 Mar 2024 | 0.00035 | 0.00005 | 16.68% | 0.000298 | 0.00047 | 0.000287 | 104,262,030.00 |
05 Mar 2024 | 0.0003 | 0.00000500 | 1.70% | 0.000295 | 0.000304 | 0.000255 | 81,261,247.00 |
04 Mar 2024 | 0.000295 | 0.00000600 | 2.08% | 0.000282 | 0.000311 | 0.000273 | 88,843,932.00 |
03 Mar 2024 | 0.000289 | 0.00003 | 11.58% | 0.000258 | 0.0003 | 0.00025 | 89,636,559.00 |
02 Mar 2024 | 0.000259 | 0.000015 | 6.15% | 0.000246 | 0.000264 | 0.000237 | 105,067,585.00 |
01 Mar 2024 | 0.000244 | 0.00001 | 4.28% | 0.000238 | 0.00025 | 0.000225 | 85,102,630.00 |
29 Feb 2024 | 0.000234 | -0.00000100 | -0.43% | 0.000234 | 0.00025 | 0.000229 | 96,043,882.00 |
28 Feb 2024 | 0.000235 | -0.00000400 | -1.68% | 0.00024 | 0.00024 | 0.000229 | 91,024,920.00 |
27 Feb 2024 | 0.000239 | 0.00000100 | 0.42% | 0.000238 | 0.000241 | 0.000228 | 90,138,302.00 |
26 Feb 2024 | 0.000238 | 0.00000600 | 2.59% | 0.00023 | 0.00024 | 0.000225 | 82,875,467.00 |
25 Feb 2024 | 0.000232 | 0.000013 | 5.94% | 0.000222 | 0.000239 | 0.000215 | 87,017,179.00 |
24 Feb 2024 | 0.000219 | -0.000029 | -11.71% | 0.000246 | 0.000248 | 0.000213 | 85,373,693.00 |
23 Feb 2024 | 0.000248 | 0.000014 | 6.00% | 0.000234 | 0.000269 | 0.000223 | 112,113,377.00 |
22 Feb 2024 | 0.000233 | 0.000042 | 21.97% | 0.000192 | 0.000277 | 0.000186 | 103,063,543.00 |
21 Feb 2024 | 0.000191 | -0.00001 | -4.97% | 0.000203 | 0.000208 | 0.000177 | 91,110,579.00 |
20 Feb 2024 | 0.000201 | -0.000011 | -5.19% | 0.000209 | 0.000211 | 0.000196 | 101,912,854.00 |
19 Feb 2024 | 0.000212 | 0.000019 | 9.85% | 0.000193 | 0.000261 | 0.000191 | 128,177,456.00 |
18 Feb 2024 | 0.000193 | 0.000014 | 7.81% | 0.000179 | 0.0002 | 0.000179 | 114,624,565.00 |
17 Feb 2024 | 0.000179 | -0.00000073 | -0.41% | 0.00018 | 0.000196 | 0.000172 | 115,473,037.00 |
16 Feb 2024 | 0.00018 | 0.00000300 | 1.69% | 0.000177 | 0.000182 | 0.000177 | 82,653,378.00 |
15 Feb 2024 | 0.000178 | -0.000021 | -10.58% | 0.000201 | 0.000202 | 0.000175 | 88,949,528.00 |
14 Feb 2024 | 0.000199 | -0.00000093 | -0.47% | 0.000199 | 0.000206 | 0.000198 | 93,282,997.00 |
13 Feb 2024 | 0.0002 | -0.00000600 | -2.92% | 0.000206 | 0.000206 | 0.000193 | 101,729,282.00 |
12 Feb 2024 | 0.000206 | 0.000018 | 9.62% | 0.000187 | 0.000217 | 0.000185 | 96,038,452.00 |
11 Feb 2024 | 0.000187 | 0.00000800 | 4.47% | 0.000179 | 0.0002 | 0.00017 | 100,216,373.00 |
10 Feb 2024 | 0.000179 | 0.00000600 | 3.47% | 0.000172 | 0.00018 | 0.00017 | 102,870,001.00 |
09 Feb 2024 | 0.000173 | 0.00000200 | 1.17% | 0.00017 | 0.00018 | 0.00017 | 102,552,425.00 |
08 Feb 2024 | 0.000171 | 0.00000200 | 1.18% | 0.000169 | 0.000217 | 0.000161 | 134,915,855.00 |
07 Feb 2024 | 0.000169 | 0.00000500 | 3.04% | 0.000165 | 0.00017 | 0.000164 | 113,661,844.00 |
06 Feb 2024 | 0.000164 | 0.00000500 | 3.14% | 0.000159 | 0.000168 | 0.000158 | 106,688,116.00 |
05 Feb 2024 | 0.000159 | 0.00000800 | 5.30% | 0.000151 | 0.000164 | 0.000148 | 101,030,898.00 |
04 Feb 2024 | 0.000151 | -0.00000400 | -2.57% | 0.000155 | 0.000155 | 0.000144 | 106,489,724.00 |
03 Feb 2024 | 0.000155 | -0.000011 | -6.62% | 0.000166 | 0.000168 | 0.000155 | 129,089,612.00 |
02 Feb 2024 | 0.000166 | 0.00000100 | 0.61% | 0.000165 | 0.00017 | 0.000164 | 117,988,054.00 |
01 Feb 2024 | 0.000165 | -0.00000400 | -2.37% | 0.000169 | 0.000174 | 0.000163 | 118,997,119.00 |
31 Ene 2024 | 0.000169 | -0.000016 | -8.68% | 0.000185 | 0.000189 | 0.000167 | 98,182,606.00 |
30 Ene 2024 | 0.000184 | 0.000011 | 6.34% | 0.000173 | 0.00019 | 0.000172 | 114,230,043.00 |
29 Ene 2024 | 0.000173 | -0.000017 | -8.92% | 0.00019 | 0.000193 | 0.000167 | 127,116,936.00 |
28 Ene 2024 | 0.000191 | 0.00000800 | 4.38% | 0.000185 | 0.000212 | 0.000182 | 101,045,459.00 |
27 Ene 2024 | 0.000183 | -0.000031 | -14.49% | 0.00021 | 0.000214 | 0.000177 | 114,137,875.00 |
26 Ene 2024 | 0.000214 | -0.000033 | -13.36% | 0.00024 | 0.000245 | 0.000195 | 116,863,195.00 |