Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZRXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.47837 | -0.04784 | -9.09% | 0.52442 | 0.535 | 0.44427 | 131,420.00 |
| 06 Jun 2024 | 0.52621 | -0.02191 | -4.00% | 0.54183 | 0.5449 | 0.51982 | 27,005.00 |
| 05 Jun 2024 | 0.54812 | 0.02498 | 4.78% | 0.52837 | 0.54863 | 0.52468 | 72,377.00 |
| 04 Jun 2024 | 0.52314 | 0.01689 | 3.34% | 0.50201 | 0.52314 | 0.49662 | 59,038.00 |
| 03 Jun 2024 | 0.50625 | -0.00111 | -0.22% | 0.51287 | 0.51913 | 0.50579 | 16,499.00 |
| 02 Jun 2024 | 0.50736 | -0.01242 | -2.39% | 0.52255 | 0.52255 | 0.50201 | 13,630.00 |
| 01 Jun 2024 | 0.51978 | -0.00275 | -0.53% | 0.51742 | 0.52257 | 0.51527 | 6,105.00 |
| 31 May 2024 | 0.52253 | 0.00732 | 1.42% | 0.51108 | 0.52991 | 0.50637 | 85,626.00 |
| 30 May 2024 | 0.51521 | -0.0154 | -2.90% | 0.53183 | 0.53478 | 0.51159 | 38,381.00 |
| 29 May 2024 | 0.53061 | -0.00408 | -0.76% | 0.54587 | 0.5539 | 0.52977 | 71,907.00 |
| 28 May 2024 | 0.53469 | -0.03303 | -5.82% | 0.5485 | 0.5485 | 0.53288 | 470.00 |
| 27 May 2024 | 0.56772 | 0.00 | 0.00% | 0.56772 | 0.56772 | 0.56772 | 0.00 |
| 26 May 2024 | 0.56772 | 0.00 | 0.00% | 0.56772 | 0.56772 | 0.56772 | 0.00 |
| 25 May 2024 | 0.56772 | -0.00766 | -1.33% | 0.57321 | 0.57977 | 0.56173 | 885.00 |
| 24 May 2024 | 0.57538 | 0.00918 | 1.62% | 0.56551 | 0.57977 | 0.56551 | 305.00 |
| 23 May 2024 | 0.5662 | 0.01609 | 2.92% | 0.55927 | 0.60061 | 0.5501 | 48,989.00 |
| 22 May 2024 | 0.55011 | -0.01152 | -2.05% | 0.57091 | 0.59507 | 0.550 | 51,517.00 |
| 21 May 2024 | 0.56163 | 0.00773 | 1.40% | 0.57907 | 0.57907 | 0.56163 | 386.00 |
| 20 May 2024 | 0.5539 | -0.03698 | -6.26% | 0.55102 | 0.5539 | 0.53729 | 943.00 |
| 19 May 2024 | 0.59088 | -0.00677 | -1.13% | 0.59413 | 0.6072 | 0.58729 | 4,013.00 |
| 18 May 2024 | 0.59765 | 0.02255 | 3.92% | 0.58025 | 0.61017 | 0.57901 | 5,059.00 |
| 17 May 2024 | 0.5751 | 0.08396 | 17.09% | 0.49193 | 0.59018 | 0.48818 | 36,536.00 |
| 16 May 2024 | 0.49114 | 0.04492 | 10.07% | 0.4746 | 0.52692 | 0.4746 | 15,001.00 |
| 15 May 2024 | 0.44622 | 0.01154 | 2.65% | 0.44491 | 0.44622 | 0.44347 | 5,700.00 |
| 14 May 2024 | 0.43468 | 0.00 | 0.00% | 0.43468 | 0.43468 | 0.43468 | 0.00 |
| 13 May 2024 | 0.43468 | -0.02848 | -6.15% | 0.45367 | 0.45367 | 0.43468 | 9,754.00 |
| 12 May 2024 | 0.46316 | 0.00 | 0.00% | 0.46316 | 0.46316 | 0.46316 | 0.00 |
| 11 May 2024 | 0.46316 | -0.01461 | -3.06% | 0.46093 | 0.46755 | 0.46093 | 849.00 |
| 10 May 2024 | 0.47777 | 0.00 | 0.00% | 0.47777 | 0.47777 | 0.47777 | 0.00 |
| 09 May 2024 | 0.47777 | 0.00313 | 0.66% | 0.47404 | 0.47777 | 0.47404 | 1,036.00 |
| 08 May 2024 | 0.47464 | -0.01643 | -3.35% | 0.47757 | 0.48696 | 0.46787 | 5,313.00 |
| 07 May 2024 | 0.49107 | -0.00048 | -0.10% | 0.48782 | 0.49107 | 0.48725 | 516.00 |
| 06 May 2024 | 0.49155 | -0.01325 | -2.62% | 0.50438 | 0.51582 | 0.48913 | 19,984.00 |
| 05 May 2024 | 0.5048 | 0.01635 | 3.35% | 0.49235 | 0.50938 | 0.491 | 593.00 |
| 04 May 2024 | 0.48845 | -0.00051 | -0.10% | 0.48845 | 0.48845 | 0.48845 | 927.00 |
| 03 May 2024 | 0.48896 | 0.01604 | 3.39% | 0.47837 | 0.48995 | 0.47082 | 18,057.00 |
| 02 May 2024 | 0.47292 | 0.01134 | 2.46% | 0.45783 | 0.47487 | 0.44935 | 7,481.00 |
| 01 May 2024 | 0.46158 | -0.00285 | -0.61% | 0.45566 | 0.46755 | 0.427 | 6,219.00 |
| 30 Abr 2024 | 0.46443 | -0.02504 | -5.12% | 0.50229 | 0.50274 | 0.450 | 6,473.00 |
| 29 Abr 2024 | 0.48947 | -0.03909 | -7.40% | 0.4906 | 0.49823 | 0.48754 | 2,321.00 |
| 28 Abr 2024 | 0.52856 | 0.02355 | 4.66% | 0.51582 | 0.52857 | 0.51233 | 754.00 |
| 27 Abr 2024 | 0.50501 | -0.01081 | -2.10% | 0.50473 | 0.51429 | 0.47726 | 9,412.00 |
| 26 Abr 2024 | 0.51582 | 0.00 | 0.00% | 0.51582 | 0.51582 | 0.51582 | 0.00 |
| 25 Abr 2024 | 0.51582 | -0.04279 | -7.66% | 0.51842 | 0.52114 | 0.49213 | 38,112.00 |
| 24 Abr 2024 | 0.55861 | 0.00108 | 0.19% | 0.55861 | 0.55861 | 0.55861 | 375.00 |
| 23 Abr 2024 | 0.55753 | -0.01306 | -2.29% | 0.56868 | 0.570 | 0.55753 | 856.00 |
| 22 Abr 2024 | 0.57059 | 0.01536 | 2.77% | 0.5539 | 0.57579 | 0.55372 | 2,932.00 |
| 21 Abr 2024 | 0.55523 | 0.03479 | 6.68% | 0.54704 | 0.56908 | 0.54704 | 551.00 |
| 20 Abr 2024 | 0.52044 | 0.00 | 0.00% | 0.52044 | 0.52044 | 0.52044 | 0.00 |
| 19 Abr 2024 | 0.52044 | 0.01559 | 3.09% | 0.50485 | 0.5402 | 0.46888 | 10,835.00 |
| 18 Abr 2024 | 0.50485 | 0.01572 | 3.21% | 0.48083 | 0.50824 | 0.4741 | 10,653.00 |
| 17 Abr 2024 | 0.48913 | -0.00708 | -1.43% | 0.49079 | 0.50775 | 0.46568 | 4,493.00 |
| 16 Abr 2024 | 0.49621 | 0.0123 | 2.54% | 0.48223 | 0.49621 | 0.46062 | 9,360.00 |
| 15 Abr 2024 | 0.48391 | -0.01151 | -2.32% | 0.49801 | 0.52421 | 0.46934 | 26,244.00 |
| 14 Abr 2024 | 0.49542 | -0.14386 | -22.50% | 0.46568 | 0.49542 | 0.44719 | 8,332.00 |
| 13 Abr 2024 | 0.63928 | 0.00 | 0.00% | 0.63928 | 0.63928 | 0.63928 | 0.00 |
| 12 Abr 2024 | 0.63928 | 0.00259 | 0.41% | 0.63783 | 0.64399 | 0.63715 | 2,372.00 |
| 11 Abr 2024 | 0.63669 | -0.02605 | -3.93% | 0.65078 | 0.65797 | 0.63669 | 3,794.00 |
| 10 Abr 2024 | 0.66274 | -0.01761 | -2.59% | 0.67856 | 0.67924 | 0.630 | 32,393.00 |
| 09 Abr 2024 | 0.68035 | -0.05522 | -7.51% | 0.74148 | 0.75986 | 0.67605 | 50,446.00 |
| 08 Abr 2024 | 0.73557 | 0.04691 | 6.81% | 0.68817 | 0.75529 | 0.68379 | 21,814.00 |
| 07 Abr 2024 | 0.68866 | 0.01832 | 2.73% | 0.66358 | 0.70919 | 0.66358 | 6,408.00 |
| 06 Abr 2024 | 0.67034 | 0.01757 | 2.69% | 0.65394 | 0.67034 | 0.64809 | 7,361.00 |
| 05 Abr 2024 | 0.65277 | -0.02085 | -3.10% | 0.66676 | 0.66722 | 0.63659 | 55,353.00 |
| 04 Abr 2024 | 0.67362 | 0.02842 | 4.40% | 0.648 | 0.6838 | 0.62916 | 12,996.00 |
| 03 Abr 2024 | 0.6452 | -0.0048 | -0.74% | 0.64326 | 0.67386 | 0.620 | 17,812.00 |
| 02 Abr 2024 | 0.650 | -0.125 | -16.13% | 0.71664 | 0.73309 | 0.64969 | 273,739.00 |
| 01 Abr 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
| 31 Mar 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 0.00 |
| 30 Mar 2024 | 0.775 | -0.08801 | -10.20% | 0.8538 | 0.87465 | 0.73599 | 257,570.00 |
| 29 Mar 2024 | 0.86301 | -0.18699 | -17.81% | 1.04 | 1.04 | 0.856 | 85,988.00 |
| 28 Mar 2024 | 1.05 | -0.020 | -1.59% | 1.07 | 1.11 | 1.02 | 35,007.00 |
| 27 Mar 2024 | 1.07 | 0.010 | 1.43% | 1.04 | 1.15 | 1.04 | 66,849.00 |
| 26 Mar 2024 | 1.05 | 0.050 | 4.75% | 1.01 | 1.05 | 0.99961 | 20,988.00 |
| 25 Mar 2024 | 1.00 | 0.150 | 17.48% | 0.91886 | 1.05 | 0.90552 | 62,898.00 |
| 24 Mar 2024 | 0.85483 | 0.00 | 0.00% | 0.85483 | 0.85483 | 0.85483 | 0.00 |
| 23 Mar 2024 | 0.85483 | -0.00785 | -0.91% | 0.86544 | 0.9069 | 0.85193 | 12,892.00 |
| 22 Mar 2024 | 0.86268 | -0.0112 | -1.28% | 0.88271 | 0.97562 | 0.84978 | 67,781.00 |
| 21 Mar 2024 | 0.87388 | -0.36388 | -29.40% | 1.18 | 1.24 | 0.84978 | 208,811.00 |
| 20 Mar 2024 | 1.24 | -0.030 | -2.28% | 1.13 | 1.29 | 1.13 | 11,609.00 |
| 19 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| 18 Mar 2024 | 1.27 | -0.090 | -6.56% | 1.28 | 1.32 | 1.25 | 76,693.00 |
| 17 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| 16 Mar 2024 | 1.36 | 0.030 | 2.35% | 1.32 | 1.39 | 1.06 | 140,532.00 |
| 15 Mar 2024 | 1.32 | 0.320 | 31.99% | 1.34 | 1.39 | 1.18 | 139,262.00 |
| 14 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| 13 Mar 2024 | 1.00 | 0.030 | 2.67% | 0.93573 | 1.02 | 0.8966 | 179,019.00 |
| 12 Mar 2024 | 0.97731 | 0.14851 | 17.92% | 0.81245 | 1.04 | 0.80836 | 109,768.00 |
| 11 Mar 2024 | 0.8288 | 0.02869 | 3.59% | 0.78181 | 1.08 | 0.76503 | 244,870.00 |
| 10 Mar 2024 | 0.80011 | 0.24287 | 43.58% | 0.57044 | 0.82259 | 0.56934 | 194,205.00 |
| 09 Mar 2024 | 0.55724 | 0.00 | 0.00% | 0.55724 | 0.55724 | 0.55724 | 0.00 |
