Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZECUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 23.00 | -0.560 | -2.38% | 23.22 | 23.36 | 23.00 | 12.00 |
| 06 May 2024 | 23.56 | 0.570 | 2.48% | 23.52 | 23.56 | 23.52 | 10.00 |
| 05 May 2024 | 22.99 | -0.290 | -1.25% | 22.99 | 22.99 | 22.99 | 375.00 |
| 04 May 2024 | 23.28 | 0.680 | 3.01% | 22.99 | 23.29 | 22.99 | 1,191.00 |
| 03 May 2024 | 22.60 | 0.510 | 2.31% | 22.47 | 22.78 | 22.32 | 81.00 |
| 02 May 2024 | 22.09 | 0.00 | 0.00% | 22.09 | 22.09 | 22.09 | 0.00 |
| 01 May 2024 | 22.09 | 1.30 | 6.25% | 21.09 | 22.09 | 20.16 | 1,089.00 |
| 30 Abr 2024 | 20.79 | -1.43 | -6.44% | 22.43 | 22.49 | 20.39 | 587.00 |
| 29 Abr 2024 | 22.22 | -1.03 | -4.43% | 22.60 | 22.72 | 21.86 | 300.00 |
| 28 Abr 2024 | 23.25 | 0.630 | 2.79% | 23.17 | 23.25 | 23.17 | 11.00 |
| 27 Abr 2024 | 22.62 | -0.280 | -1.22% | 22.85 | 22.90 | 22.15 | 482.00 |
| 26 Abr 2024 | 22.90 | 0.160 | 0.70% | 22.98 | 23.27 | 22.49 | 541.00 |
| 25 Abr 2024 | 22.74 | -1.08 | -4.53% | 23.09 | 23.09 | 22.25 | 166.00 |
| 24 Abr 2024 | 23.82 | -0.180 | -0.75% | 23.92 | 24.26 | 23.78 | 73.00 |
| 23 Abr 2024 | 24.00 | 0.640 | 2.74% | 24.40 | 24.40 | 24.00 | 175.00 |
| 22 Abr 2024 | 23.36 | -0.120 | -0.51% | 22.95 | 23.47 | 22.53 | 886.00 |
| 21 Abr 2024 | 23.48 | 0.920 | 4.08% | 23.28 | 23.48 | 23.04 | 114.00 |
| 20 Abr 2024 | 22.56 | 0.00 | 0.00% | 22.56 | 22.56 | 22.56 | 0.00 |
| 19 Abr 2024 | 22.56 | 0.780 | 3.58% | 21.73 | 22.94 | 20.54 | 1,146.00 |
| 18 Abr 2024 | 21.78 | 0.190 | 0.88% | 20.67 | 22.10 | 20.50 | 450.00 |
| 17 Abr 2024 | 21.59 | 0.180 | 0.84% | 21.53 | 21.75 | 20.37 | 2,171.00 |
| 16 Abr 2024 | 21.41 | 0.070 | 0.33% | 21.14 | 21.90 | 20.84 | 346.00 |
| 15 Abr 2024 | 21.34 | -0.690 | -3.13% | 22.03 | 23.00 | 20.76 | 753.00 |
| 14 Abr 2024 | 22.03 | -4.38 | -16.58% | 20.69 | 22.60 | 20.07 | 583.00 |
| 13 Abr 2024 | 26.41 | 0.00 | 0.00% | 26.41 | 26.41 | 26.41 | 0.00 |
| 12 Abr 2024 | 26.41 | -0.590 | -2.19% | 26.48 | 26.67 | 26.41 | 47.00 |
| 11 Abr 2024 | 27.00 | -0.430 | -1.57% | 26.99 | 27.04 | 26.99 | 48.00 |
| 10 Abr 2024 | 27.43 | 0.00 | 0.00% | 27.69 | 27.69 | 26.64 | 203.00 |
| 09 Abr 2024 | 27.43 | -0.290 | -1.05% | 28.06 | 28.63 | 27.40 | 640.00 |
| 08 Abr 2024 | 27.72 | 0.210 | 0.76% | 27.72 | 27.72 | 27.72 | 0.00 |
| 07 Abr 2024 | 27.51 | 0.00 | 0.00% | 27.51 | 27.51 | 27.51 | 0.00 |
| 06 Abr 2024 | 27.51 | 0.660 | 2.46% | 26.80 | 27.51 | 26.79 | 567.00 |
| 05 Abr 2024 | 26.85 | -0.320 | -1.18% | 27.16 | 27.65 | 26.85 | 64.00 |
| 04 Abr 2024 | 27.17 | -1.06 | -3.75% | 27.25 | 27.30 | 26.76 | 223.00 |
| 03 Abr 2024 | 28.23 | 0.920 | 3.37% | 27.80 | 28.23 | 26.95 | 359.00 |
| 02 Abr 2024 | 27.31 | -2.92 | -9.66% | 28.63 | 28.97 | 27.07 | 621.00 |
| 01 Abr 2024 | 30.23 | -0.140 | -0.46% | 30.13 | 30.42 | 30.09 | 59.00 |
| 31 Mar 2024 | 30.37 | -0.240 | -0.78% | 30.00 | 30.47 | 29.91 | 42.00 |
| 30 Mar 2024 | 30.61 | 0.300 | 0.99% | 30.70 | 30.70 | 29.95 | 800.00 |
| 29 Mar 2024 | 30.31 | -0.210 | -0.69% | 30.37 | 30.93 | 29.98 | 232.00 |
| 28 Mar 2024 | 30.52 | -0.010 | -0.03% | 30.65 | 30.70 | 30.52 | 13.00 |
| 27 Mar 2024 | 30.53 | 0.080 | 0.26% | 31.54 | 31.90 | 29.85 | 2,109.00 |
| 26 Mar 2024 | 30.45 | 0.100 | 0.33% | 30.44 | 30.45 | 30.44 | 38.00 |
| 25 Mar 2024 | 30.35 | 0.680 | 2.29% | 29.67 | 30.45 | 29.53 | 2,633.00 |
| 24 Mar 2024 | 29.67 | 0.670 | 2.31% | 29.00 | 29.67 | 28.58 | 353.00 |
| 23 Mar 2024 | 29.00 | 0.540 | 1.90% | 28.59 | 29.21 | 27.98 | 304.00 |
| 22 Mar 2024 | 28.46 | 2.31 | 8.83% | 29.16 | 29.24 | 27.78 | 1,012.00 |
| 21 Mar 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.15 | 26.15 | 0.00 |
| 20 Mar 2024 | 26.15 | -0.850 | -3.15% | 25.17 | 26.15 | 24.35 | 313.00 |
| 19 Mar 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| 18 Mar 2024 | 27.00 | -4.51 | -14.31% | 28.98 | 29.56 | 27.00 | 3,533.00 |
| 17 Mar 2024 | 31.51 | 0.00 | 0.00% | 31.51 | 31.51 | 31.51 | 0.00 |
| 16 Mar 2024 | 31.51 | -3.15 | -9.09% | 31.50 | 31.51 | 31.50 | 2.00 |
| 15 Mar 2024 | 34.66 | 0.380 | 1.11% | 34.00 | 34.70 | 34.00 | 149.00 |
| 14 Mar 2024 | 34.28 | 0.00 | 0.00% | 34.28 | 34.28 | 34.28 | 0.00 |
| 13 Mar 2024 | 34.28 | 1.28 | 3.88% | 34.03 | 34.80 | 33.65 | 142.00 |
| 12 Mar 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
| 11 Mar 2024 | 33.00 | -1.29 | -3.76% | 33.69 | 33.69 | 31.71 | 62.00 |
| 10 Mar 2024 | 34.29 | 0.00 | 0.00% | 34.29 | 34.29 | 34.29 | 0.00 |
| 09 Mar 2024 | 34.29 | 0.00 | 0.00% | 34.29 | 34.29 | 34.29 | 0.00 |
| 08 Mar 2024 | 34.29 | 0.840 | 2.51% | 34.00 | 34.51 | 33.63 | 52.00 |
| 07 Mar 2024 | 33.45 | 1.12 | 3.46% | 33.00 | 33.45 | 32.53 | 96.00 |
| 06 Mar 2024 | 32.33 | 0.00 | 0.00% | 32.33 | 32.33 | 32.33 | 0.00 |
| 05 Mar 2024 | 32.33 | 0.00 | 0.00% | 32.33 | 32.33 | 32.33 | 0.00 |
| 04 Mar 2024 | 32.33 | 0.00 | 0.00% | 32.33 | 32.33 | 32.33 | 0.00 |
| 03 Mar 2024 | 32.33 | 3.67 | 12.81% | 32.96 | 32.96 | 32.33 | 31.00 |
| 02 Mar 2024 | 28.66 | 0.00 | 0.00% | 28.66 | 28.66 | 28.66 | 0.00 |
| 01 Mar 2024 | 28.66 | 0.00 | 0.00% | 28.66 | 28.66 | 28.66 | 0.00 |
| 29 Feb 2024 | 28.66 | -0.140 | -0.49% | 28.12 | 28.66 | 28.11 | 35.00 |
| 28 Feb 2024 | 28.80 | 1.10 | 3.97% | 28.61 | 29.04 | 28.61 | 46.00 |
| 27 Feb 2024 | 27.70 | -0.150 | -0.54% | 27.80 | 27.80 | 27.70 | 31.00 |
| 26 Feb 2024 | 27.85 | 0.580 | 2.13% | 28.26 | 28.26 | 27.85 | 26.00 |
| 25 Feb 2024 | 27.27 | 0.00 | 0.00% | 27.27 | 27.27 | 27.27 | 0.00 |
| 24 Feb 2024 | 27.27 | 2.76 | 11.26% | 26.90 | 27.58 | 26.90 | 169.00 |
| 23 Feb 2024 | 24.51 | 0.00 | 0.00% | 24.51 | 24.51 | 24.51 | 0.00 |
| 22 Feb 2024 | 24.51 | 0.030 | 0.12% | 24.24 | 26.10 | 23.91 | 285.00 |
| 21 Feb 2024 | 24.48 | -2.49 | -9.23% | 24.75 | 24.98 | 24.09 | 177.00 |
| 20 Feb 2024 | 26.97 | 1.97 | 7.88% | 27.00 | 27.00 | 26.97 | 6.00 |
| 19 Feb 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| 18 Feb 2024 | 25.00 | 3.50 | 16.28% | 24.60 | 25.00 | 24.60 | 100.00 |
| 17 Feb 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| 16 Feb 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| 15 Feb 2024 | 21.50 | 0.890 | 4.32% | 21.26 | 21.50 | 21.26 | 95.00 |
| 14 Feb 2024 | 20.61 | -0.260 | -1.25% | 20.61 | 20.98 | 20.61 | 11.00 |
| 13 Feb 2024 | 20.87 | 0.460 | 2.25% | 21.17 | 21.25 | 20.87 | 2.00 |
| 12 Feb 2024 | 20.41 | -0.040 | -0.20% | 20.41 | 20.41 | 20.41 | 1.00 |
| 11 Feb 2024 | 20.45 | 0.00 | 0.00% | 20.45 | 20.45 | 20.45 | 0.00 |
| 10 Feb 2024 | 20.45 | 0.00 | 0.00% | 20.45 | 20.45 | 20.45 | 0.00 |
| 09 Feb 2024 | 20.45 | 0.600 | 3.02% | 20.56 | 20.96 | 20.45 | 2.00 |
| 08 Feb 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.85 | 19.85 | 0.00 |
