Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.MKRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 2,431.20 | 122.34 | 5.30% | 2,307.92 | 2,449.29 | 2,289.16 | 40.00 |
| 15 Jun 2024 | 2,308.86 | 58.73 | 2.61% | 2,272.30 | 2,320.57 | 2,272.30 | 31.00 |
| 14 Jun 2024 | 2,250.13 | 0.00 | 0.00% | 2,250.13 | 2,250.13 | 2,250.13 | 0.00 |
| 13 Jun 2024 | 2,250.13 | -58.68 | -2.54% | 2,307.04 | 2,311.05 | 2,237.19 | 60.00 |
| 12 Jun 2024 | 2,308.81 | 43.91 | 1.94% | 2,263.17 | 2,356.61 | 2,241.64 | 58.00 |
| 11 Jun 2024 | 2,264.90 | -137.44 | -5.72% | 2,403.33 | 2,403.78 | 2,246.38 | 40.00 |
| 10 Jun 2024 | 2,402.34 | -88.46 | -3.55% | 2,490.31 | 2,493.07 | 2,379.47 | 41.00 |
| 09 Jun 2024 | 2,490.80 | 64.16 | 2.64% | 2,426.14 | 2,493.63 | 2,403.35 | 39.00 |
| 08 Jun 2024 | 2,426.64 | -79.26 | -3.16% | 2,497.40 | 2,514.55 | 2,415.84 | 54.00 |
| 07 Jun 2024 | 2,505.90 | -189.37 | -7.03% | 2,617.85 | 2,621.87 | 2,262.25 | 49.00 |
| 06 Jun 2024 | 2,695.27 | 16.21 | 0.61% | 2,678.85 | 2,725.01 | 2,678.85 | 15.00 |
| 05 Jun 2024 | 2,679.06 | 42.29 | 1.60% | 2,634.61 | 2,692.56 | 2,625.27 | 48.00 |
| 04 Jun 2024 | 2,636.77 | -5.21 | -0.20% | 2,573.88 | 2,681.10 | 2,556.79 | 46.00 |
| 03 Jun 2024 | 2,641.98 | 0.00 | 0.00% | 2,641.98 | 2,641.98 | 2,641.98 | 0.00 |
| 02 Jun 2024 | 2,641.98 | -88.41 | -3.24% | 2,680.87 | 2,699.16 | 2,630.82 | 18.00 |
| 01 Jun 2024 | 2,730.39 | 0.00 | 0.00% | 2,730.39 | 2,730.39 | 2,730.39 | 0.00 |
| 31 May 2024 | 2,730.39 | 13.63 | 0.50% | 2,704.07 | 2,809.69 | 2,697.24 | 20.00 |
| 30 May 2024 | 2,716.76 | 0.00 | 0.00% | 2,716.76 | 2,716.76 | 2,716.76 | 0.00 |
| 29 May 2024 | 2,716.76 | 0.00 | 0.00% | 2,716.76 | 2,716.76 | 2,716.76 | 0.00 |
| 28 May 2024 | 2,716.76 | -50.78 | -1.83% | 2,759.01 | 2,767.36 | 2,689.91 | 71.00 |
| 27 May 2024 | 2,767.54 | -66.02 | -2.33% | 2,831.30 | 2,856.69 | 2,743.85 | 41.00 |
| 26 May 2024 | 2,833.56 | 34.52 | 1.23% | 2,795.49 | 2,866.37 | 2,771.00 | 59.00 |
| 25 May 2024 | 2,799.04 | 48.04 | 1.75% | 2,750.35 | 2,856.78 | 2,741.19 | 63.00 |
| 24 May 2024 | 2,751.00 | -176.55 | -6.03% | 2,828.68 | 2,866.70 | 2,711.72 | 71.00 |
| 23 May 2024 | 2,927.55 | -12.67 | -0.43% | 2,942.89 | 2,966.46 | 2,926.13 | 17.00 |
| 22 May 2024 | 2,940.22 | -124.67 | -4.07% | 3,063.30 | 3,065.40 | 2,922.46 | 49.00 |
| 21 May 2024 | 3,064.89 | -97.33 | -3.08% | 3,167.80 | 3,206.57 | 3,051.23 | 53.00 |
| 20 May 2024 | 3,162.22 | 385.18 | 13.87% | 2,772.71 | 3,176.30 | 2,734.06 | 39.00 |
| 19 May 2024 | 2,777.04 | -50.42 | -1.78% | 2,818.81 | 2,849.27 | 2,746.85 | 32.00 |
| 18 May 2024 | 2,827.46 | 42.21 | 1.52% | 2,787.77 | 2,869.34 | 2,777.29 | 38.00 |
| 17 May 2024 | 2,785.25 | 93.09 | 3.46% | 2,687.80 | 2,797.00 | 2,662.58 | 46.00 |
| 16 May 2024 | 2,692.16 | -119.93 | -4.26% | 2,814.89 | 2,819.85 | 2,686.77 | 46.00 |
| 15 May 2024 | 2,812.09 | 132.69 | 4.95% | 2,686.55 | 2,817.25 | 2,669.82 | 41.00 |
| 14 May 2024 | 2,679.40 | -3.31 | -0.12% | 2,680.04 | 2,717.26 | 2,661.25 | 45.00 |
| 13 May 2024 | 2,682.71 | -19.03 | -0.70% | 2,693.95 | 2,756.85 | 2,647.59 | 44.00 |
| 12 May 2024 | 2,701.74 | 0.00 | 0.00% | 2,701.74 | 2,701.74 | 2,701.74 | 0.00 |
| 11 May 2024 | 2,701.74 | 27.39 | 1.02% | 2,671.46 | 2,735.24 | 2,659.86 | 37.00 |
| 10 May 2024 | 2,674.35 | -75.45 | -2.74% | 2,743.90 | 2,753.79 | 2,636.97 | 44.00 |
| 09 May 2024 | 2,749.80 | 52.15 | 1.93% | 2,702.78 | 2,759.77 | 2,668.94 | 36.00 |
| 08 May 2024 | 2,697.65 | -84.75 | -3.05% | 2,807.69 | 2,813.68 | 2,681.03 | 39.00 |
| 07 May 2024 | 2,782.40 | 0.00 | 0.00% | 2,782.40 | 2,782.40 | 2,782.40 | 0.00 |
| 06 May 2024 | 2,782.40 | -289.91 | -9.44% | 2,903.99 | 2,953.42 | 2,782.32 | 16.00 |
| 05 May 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| 04 May 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| 03 May 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| 02 May 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| 01 May 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| 30 Abr 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| 29 Abr 2024 | 3,072.31 | 0.00 | 0.00% | 3,072.31 | 3,072.31 | 3,072.31 | 0.00 |
| 28 Abr 2024 | 3,072.31 | 152.41 | 5.22% | 3,002.33 | 3,146.69 | 2,997.64 | 33.00 |
| 27 Abr 2024 | 2,919.90 | 0.00 | 0.00% | 2,919.90 | 2,919.90 | 2,919.90 | 0.00 |
| 26 Abr 2024 | 2,919.90 | 0.00 | 0.00% | 2,919.90 | 2,919.90 | 2,919.90 | 0.00 |
| 25 Abr 2024 | 2,919.90 | 0.00 | 0.00% | 2,919.90 | 2,919.90 | 2,919.90 | 0.00 |
| 24 Abr 2024 | 2,919.90 | 0.00 | 0.00% | 2,919.90 | 2,919.90 | 2,919.90 | 0.00 |
| 23 Abr 2024 | 2,919.90 | 22.33 | 0.77% | 2,891.71 | 2,928.58 | 2,809.35 | 19.00 |
| 22 Abr 2024 | 2,897.57 | -49.93 | -1.69% | 3,001.02 | 3,023.78 | 2,870.52 | 20.00 |
| 21 Abr 2024 | 2,947.50 | 0.00 | 0.00% | 2,947.50 | 2,947.50 | 2,947.50 | 0.00 |
| 20 Abr 2024 | 2,947.50 | 0.00 | 0.00% | 2,947.50 | 2,947.50 | 2,947.50 | 0.00 |
| 19 Abr 2024 | 2,947.50 | -47.43 | -1.58% | 2,990.46 | 3,010.75 | 2,838.53 | 31.00 |
| 18 Abr 2024 | 2,994.93 | -41.94 | -1.38% | 3,143.18 | 3,243.73 | 2,994.93 | 15.00 |
| 17 Abr 2024 | 3,036.87 | 0.00 | 0.00% | 3,036.87 | 3,036.87 | 3,036.87 | 0.00 |
| 16 Abr 2024 | 3,036.87 | 0.00 | 0.00% | 3,036.87 | 3,036.87 | 3,036.87 | 0.00 |
| 15 Abr 2024 | 3,036.87 | 0.00 | 0.00% | 3,036.87 | 3,036.87 | 3,036.87 | 0.00 |
| 14 Abr 2024 | 3,036.87 | -298.34 | -8.95% | 2,794.94 | 3,093.64 | 2,730.38 | 26.00 |
| 13 Abr 2024 | 3,335.21 | 0.00 | 0.00% | 3,335.21 | 3,335.21 | 3,335.21 | 0.00 |
| 12 Abr 2024 | 3,335.21 | 0.00 | 0.00% | 3,335.21 | 3,335.21 | 3,335.21 | 0.00 |
| 11 Abr 2024 | 3,335.21 | 0.00 | 0.00% | 3,335.21 | 3,335.21 | 3,335.21 | 0.00 |
| 10 Abr 2024 | 3,335.21 | -399.57 | -10.70% | 3,382.31 | 3,418.45 | 3,308.19 | 32.00 |
| 09 Abr 2024 | 3,734.78 | 0.00 | 0.00% | 3,734.78 | 3,734.78 | 3,734.78 | 0.00 |
| 08 Abr 2024 | 3,734.78 | 100.73 | 2.77% | 3,631.78 | 3,827.97 | 3,520.46 | 38.00 |
| 07 Abr 2024 | 3,634.05 | -71.23 | -1.92% | 3,700.35 | 3,741.87 | 3,587.64 | 22.00 |
| 06 Abr 2024 | 3,705.28 | 27.59 | 0.75% | 3,668.81 | 3,773.97 | 3,661.02 | 34.00 |
| 05 Abr 2024 | 3,677.69 | -275.03 | -6.96% | 3,951.48 | 3,980.69 | 3,649.27 | 40.00 |
| 04 Abr 2024 | 3,952.72 | 155.84 | 4.10% | 3,779.85 | 4,067.42 | 3,763.52 | 24.00 |
| 03 Abr 2024 | 3,796.88 | 43.61 | 1.16% | 3,740.00 | 3,871.48 | 3,669.67 | 51.00 |
| 02 Abr 2024 | 3,753.27 | 537.47 | 16.71% | 3,734.08 | 3,907.40 | 3,558.30 | 65.00 |
| 01 Abr 2024 | 3,215.80 | 0.00 | 0.00% | 3,215.80 | 3,215.80 | 3,215.80 | 0.00 |
| 31 Mar 2024 | 3,215.80 | 0.00 | 0.00% | 3,215.80 | 3,215.80 | 3,215.80 | 0.00 |
| 30 Mar 2024 | 3,215.80 | 0.00 | 0.00% | 3,215.80 | 3,215.80 | 3,215.80 | 0.00 |
| 29 Mar 2024 | 3,215.80 | 0.00 | 0.00% | 3,215.80 | 3,215.80 | 3,215.80 | 0.00 |
| 28 Mar 2024 | 3,215.80 | 0.00 | 0.00% | 3,215.80 | 3,215.80 | 3,215.80 | 0.00 |
| 27 Mar 2024 | 3,215.80 | 0.00 | 0.00% | 3,215.80 | 3,215.80 | 3,215.80 | 0.00 |
| 26 Mar 2024 | 3,215.80 | 168.31 | 5.52% | 3,303.73 | 3,348.16 | 3,191.94 | 46.00 |
| 25 Mar 2024 | 3,047.49 | 0.00 | 0.00% | 3,047.49 | 3,047.49 | 3,047.49 | 0.00 |
| 24 Mar 2024 | 3,047.49 | 0.00 | 0.00% | 3,047.49 | 3,047.49 | 3,047.49 | 0.00 |
| 23 Mar 2024 | 3,047.49 | -76.43 | -2.45% | 3,119.91 | 3,147.75 | 3,047.49 | 91.00 |
| 22 Mar 2024 | 3,123.92 | 55.80 | 1.82% | 3,387.09 | 3,411.68 | 3,065.74 | 153.00 |
| 21 Mar 2024 | 3,068.12 | 29.95 | 0.99% | 3,036.08 | 3,075.73 | 2,962.91 | 51.00 |
| 20 Mar 2024 | 3,038.17 | 261.74 | 9.43% | 2,787.06 | 3,082.65 | 2,727.77 | 143.00 |
| 19 Mar 2024 | 2,776.43 | -270.04 | -8.86% | 3,052.42 | 3,092.73 | 2,697.20 | 160.00 |
![Logo de Zenswap Network Token [OLD] (ZNTETH).](/common/images/company/COIN_ZNTUSD.png){kind=small}
