ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
Dow Jones
38,239.66
0.40%
US Dollar vs MXN
17.1601
0.00%
Brent Oil
88.165
0.00%
Bitcoin
63,029.00
-1.11%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. HITB
  5. Horizen (HitBTC:ZENETH)

  6. Horizen (HitBTC:ZENETH) Histórico

ZENETH Horizen

0.002752
-0.00002 (-0.73%)
11:18:20 - Datos en tiempo real

ZENETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Abr 2024 0.002773 -0.00008 -2.80% 0.002825 0.002855 0.002766 144.00
25 Abr 2024 0.002853 0.00000100 0.04% 0.002847 0.002888 0.002761 213.00
24 Abr 2024 0.002851 -0.000064 -2.20% 0.002954 0.002961 0.002832 146.00
23 Abr 2024 0.002915 -0.000028 -0.95% 0.002951 0.002969 0.002893 272.00
22 Abr 2024 0.002944 0.000032 1.10% 0.002917 0.002947 0.002889 236.00
21 Abr 2024 0.002911 -0.000056 -1.89% 0.002955 0.002973 0.002862 227.00
20 Abr 2024 0.002968 0.000137 4.84% 0.002832 0.002974 0.00283 240.00
19 Abr 2024 0.002831 0.000032 1.14% 0.002786 0.002858 0.00277 242.00
18 Abr 2024 0.002798 0.00000400 0.14% 0.002791 0.002817 0.00273 148.00
17 Abr 2024 0.002794 0.000028 1.01% 0.002741 0.002831 0.002696 190.00
16 Abr 2024 0.002766 -0.00000800 -0.29% 0.002747 0.002799 0.002717 124.00
15 Abr 2024 0.002774 -0.000038 -1.35% 0.002773 0.002818 0.00269 106.00
14 Abr 2024 0.002812 0.000103 3.79% 0.002722 0.002819 0.002678 116.00
13 Abr 2024 0.002709 -0.000018 -0.66% 0.002737 0.002774 0.002512 362.00
12 Abr 2024 0.002728 -0.000484 -15.07% 0.003214 0.003224 0.002378 390.00
11 Abr 2024 0.003211 -0.000048 -1.47% 0.003253 0.003255 0.003181 152.00
10 Abr 2024 0.003259 -0.000059 -1.78% 0.003326 0.003341 0.003207 159.00
09 Abr 2024 0.003318 0.00000600 0.18% 0.003319 0.00338 0.003237 262.00
08 Abr 2024 0.003312 -0.00046 -12.19% 0.003756 0.003798 0.003312 317.00
07 Abr 2024 0.003772 -0.000025 -0.66% 0.0038 0.003829 0.003746 183.00
06 Abr 2024 0.003797 -0.00000700 -0.18% 0.003797 0.00385 0.003757 1,068.00
05 Abr 2024 0.003804 -0.000086 -2.21% 0.003898 0.003898 0.003775 173.00
04 Abr 2024 0.003889 0.000037 0.96% 0.003865 0.0039 0.003825 65.00
03 Abr 2024 0.003853 -0.00004 -1.03% 0.003857 0.003968 0.003788 211.00
02 Abr 2024 0.003892 -0.000137 -3.40% 0.00401 0.004035 0.0038 162.00
01 Abr 2024 0.004029 -0.000202 -4.77% 0.003984 0.004154 0.003979 360.00
31 Mar 2024 0.004231 0.00 0.00% 0.004231 0.004231 0.004231 0.00
30 Mar 2024 0.004231 0.00 0.00% 0.004231 0.004231 0.004231 0.00
29 Mar 2024 0.004231 0.000388 10.11% 0.003866 0.004231 0.003846 168.00
28 Mar 2024 0.003842 -0.000163 -4.07% 0.00401 0.004047 0.00382 276.00
27 Mar 2024 0.004005 0.000024 0.60% 0.003996 0.004018 0.003818 299.00
26 Mar 2024 0.003981 -0.000038 -0.95% 0.004016 0.004074 0.003914 248.00
25 Mar 2024 0.004019 0.000015 0.37% 0.004061 0.004113 0.00398 392.00
24 Mar 2024 0.004004 0.000019 0.48% 0.00401 0.00406 0.003973 349.00
23 Mar 2024 0.003985 0.00002 0.50% 0.00398 0.004071 0.003952 315.00
22 Mar 2024 0.003965 -0.00000100 -0.03% 0.003971 0.004039 0.003893 233.00
21 Mar 2024 0.003966 0.000059 1.51% 0.003943 0.003999 0.003847 286.00
20 Mar 2024 0.003907 0.000028 0.72% 0.003902 0.00399 0.003799 155.00
19 Mar 2024 0.003879 -0.000049 -1.25% 0.003917 0.00398 0.003757 317.00
18 Mar 2024 0.003928 -0.000258 -6.16% 0.004179 0.004297 0.003894 125.00
17 Mar 2024 0.004186 0.000172 4.30% 0.004 0.004372 0.00395 346.00
16 Mar 2024 0.004013 -0.000376 -8.57% 0.004378 0.004493 0.003904 127.00
15 Mar 2024 0.004389 0.000077 1.79% 0.004398 0.004465 0.004204 269.00
14 Mar 2024 0.004312 0.00 0.00% 0.004312 0.004312 0.004312 0.00
13 Mar 2024 0.004312 0.000503 13.20% 0.00387 0.004396 0.003782 357.00
12 Mar 2024 0.00381 0.000461 13.77% 0.003326 0.00388 0.003301 280.00
11 Mar 2024 0.003348 0.000104 3.20% 0.003199 0.003378 0.003139 220.00
10 Mar 2024 0.003245 -0.000055 -1.67% 0.003302 0.003318 0.003138 157.00
09 Mar 2024 0.0033 -0.000109 -3.20% 0.00339 0.003497 0.003285 326.00
08 Mar 2024 0.003409 0.0002 6.22% 0.003206 0.003431 0.002952 224.00
07 Mar 2024 0.00321 0.000096 3.08% 0.003111 0.003232 0.003084 190.00
06 Mar 2024 0.003114 -0.000015 -0.48% 0.003126 0.003126 0.002995 354.00
05 Mar 2024 0.003129 -0.000215 -6.43% 0.003332 0.003384 0.003062 269.00
04 Mar 2024 0.003343 -0.00016 -4.57% 0.003477 0.003601 0.003287 204.00
03 Mar 2024 0.003503 -0.000133 -3.66% 0.003635 0.003737 0.00319 279.00
02 Mar 2024 0.003636 0.000204 5.95% 0.003427 0.003641 0.003378 163.00
01 Mar 2024 0.003432 0.000068 2.02% 0.003378 0.00347 0.003356 123.00
29 Feb 2024 0.003364 -0.00000200 -0.06% 0.003356 0.003473 0.003256 146.00
28 Feb 2024 0.003366 -0.000084 -2.43% 0.003439 0.003447 0.003032 222.00
27 Feb 2024 0.00345 0.00004 1.17% 0.003387 0.003455 0.003264 127.00
26 Feb 2024 0.00341 0.000072 2.16% 0.003339 0.003428 0.003317 198.00
25 Feb 2024 0.003338 -0.000076 -2.23% 0.003409 0.003539 0.003326 256.00
24 Feb 2024 0.003414 -0.000056 -1.61% 0.003465 0.003512 0.003385 250.00
23 Feb 2024 0.00347 0.000031 0.90% 0.003437 0.003555 0.003389 447.00
22 Feb 2024 0.003439 0.00006 1.78% 0.003382 0.003666 0.003346 628.00
21 Feb 2024 0.003379 0.00000800 0.24% 0.003361 0.003466 0.003332 288.00
20 Feb 2024 0.003371 -0.000315 -8.55% 0.003696 0.003803 0.003312 219.00
19 Feb 2024 0.003685 -0.000246 -6.26% 0.003876 0.004116 0.003614 354.00
18 Feb 2024 0.003931 -0.000359 -8.37% 0.004406 0.004973 0.003846 804.00
17 Feb 2024 0.00429 0.001259 41.56% 0.003021 0.004512 0.003021 1,797.00
16 Feb 2024 0.00303 0.000034 1.13% 0.002975 0.003177 0.002965 161.00
15 Feb 2024 0.002996 0.000047 1.59% 0.002964 0.003026 0.002935 120.00
14 Feb 2024 0.002949 -0.000052 -1.73% 0.002994 0.003014 0.002934 448.00
13 Feb 2024 0.003002 -0.000024 -0.79% 0.003023 0.003032 0.002956 280.00
12 Feb 2024 0.003025 -0.000106 -3.38% 0.00314 0.003152 0.003025 183.00
11 Feb 2024 0.003132 -0.000075 -2.34% 0.00321 0.00321 0.003131 238.00
10 Feb 2024 0.003206 -0.000023 -0.71% 0.00324 0.003255 0.003149 168.00
09 Feb 2024 0.003229 -0.000192 -5.61% 0.003431 0.003462 0.003202 204.00
08 Feb 2024 0.003422 -0.000044 -1.27% 0.003482 0.003492 0.003392 169.00
07 Feb 2024 0.003466 0.00000800 0.23% 0.003443 0.003611 0.003421 388.00
06 Feb 2024 0.003458 0.000021 0.61% 0.003601 0.003649 0.003452 132.00
05 Feb 2024 0.003437 0.00 0.00% 0.003437 0.003437 0.003437 0.00
04 Feb 2024 0.003437 0.00 0.00% 0.003437 0.003437 0.003437 0.00
03 Feb 2024 0.003437 -0.000016 -0.46% 0.003457 0.003467 0.003398 87.00
02 Feb 2024 0.003453 -0.00000700 -0.20% 0.003485 0.003508 0.00343 133.00
01 Feb 2024 0.00346 0.000039 1.14% 0.003434 0.003483 0.003432 200.00
31 Ene 2024 0.003421 0.000035 1.03% 0.003397 0.003493 0.003353 227.00
30 Ene 2024 0.003386 -0.000115 -3.28% 0.003485 0.003534 0.003378 96.00
29 Ene 2024 0.003501 0.000021 0.60% 0.003533 0.003534 0.003484 127.00
28 Ene 2024 0.00348 -0.000091 -2.55% 0.003588 0.003588 0.00346 98.00
27 Ene 2024 0.003572 0.000033 0.93% 0.003542 0.003574 0.00351 386.00

Su Consulta Reciente

HITB
ZENETH
Horizen
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados