ZCXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 0.1382 | 0.004 | 2.98% | 0.1364 | 0.1429 | 0.1357 | 183,443.00 |
14 Jun 2024 | 0.1342 | 0.00 | 0.00% | 0.1342 | 0.1342 | 0.1342 | 0.00 |
13 Jun 2024 | 0.1342 | -0.0105 | -7.26% | 0.1438 | 0.1441 | 0.1341 | 390,410.00 |
12 Jun 2024 | 0.1447 | 0.0018 | 1.26% | 0.1426 | 0.1489 | 0.1379 | 372,346.00 |
11 Jun 2024 | 0.1429 | -0.0123 | -7.93% | 0.1553 | 0.1557 | 0.1418 | 243,813.00 |
10 Jun 2024 | 0.1552 | -0.003 | -1.90% | 0.1584 | 0.1663 | 0.1517 | 261,866.00 |
09 Jun 2024 | 0.1582 | 0.0037 | 2.39% | 0.1545 | 0.1621 | 0.1544 | 240,837.00 |
08 Jun 2024 | 0.1545 | -0.0047 | -2.95% | 0.1591 | 0.1652 | 0.1539 | 355,816.00 |
07 Jun 2024 | 0.1592 | -0.0086 | -5.13% | 0.165 | 0.1822 | 0.1577 | 320,951.00 |
06 Jun 2024 | 0.1678 | -0.0037 | -2.16% | 0.1725 | 0.174 | 0.1646 | 132,990.00 |
05 Jun 2024 | 0.1715 | -0.0072 | -4.03% | 0.1787 | 0.1827 | 0.1698 | 288,898.00 |
04 Jun 2024 | 0.1787 | 0.0117 | 7.01% | 0.1585 | 0.1825 | 0.1582 | 305,472.00 |
03 Jun 2024 | 0.167 | 0.00 | 0.00% | 0.167 | 0.167 | 0.167 | 0.00 |
02 Jun 2024 | 0.167 | -0.003 | -1.76% | 0.157 | 0.1725 | 0.1548 | 152,545.00 |
01 Jun 2024 | 0.170 | 0.00 | 0.00% | 0.170 | 0.170 | 0.170 | 0.00 |
31 May 2024 | 0.170 | -0.004 | -2.30% | 0.1796 | 0.1817 | 0.1694 | 157,313.00 |
30 May 2024 | 0.174 | 0.00 | 0.00% | 0.174 | 0.174 | 0.174 | 0.00 |
29 May 2024 | 0.174 | 0.00 | 0.00% | 0.174 | 0.174 | 0.174 | 0.00 |
28 May 2024 | 0.174 | -0.0095 | -5.18% | 0.1832 | 0.1955 | 0.1724 | 501,885.00 |
27 May 2024 | 0.1835 | 0.0206 | 12.65% | 0.1629 | 0.1873 | 0.1618 | 347,506.00 |
26 May 2024 | 0.1629 | -0.0085 | -4.96% | 0.1715 | 0.1753 | 0.1602 | 476,552.00 |
25 May 2024 | 0.1714 | -0.0079 | -4.41% | 0.1793 | 0.1826 | 0.1658 | 467,809.00 |
24 May 2024 | 0.1793 | -0.0063 | -3.39% | 0.1789 | 0.1809 | 0.1738 | 559,807.00 |
23 May 2024 | 0.1856 | 0.0042 | 2.32% | 0.1813 | 0.1856 | 0.1809 | 124,594.00 |
22 May 2024 | 0.1814 | 0.0013 | 0.72% | 0.1801 | 0.1876 | 0.1769 | 351,925.00 |
21 May 2024 | 0.1801 | -0.0171 | -8.67% | 0.1973 | 0.2128 | 0.1772 | 339,239.00 |
20 May 2024 | 0.1972 | 0.004 | 2.07% | 0.1931 | 0.2004 | 0.1842 | 239,836.00 |
19 May 2024 | 0.1932 | 0.0017 | 0.89% | 0.1915 | 0.2046 | 0.1906 | 178,543.00 |
18 May 2024 | 0.1915 | 0.0141 | 7.95% | 0.1774 | 0.1997 | 0.1766 | 222,295.00 |
17 May 2024 | 0.1774 | -0.0033 | -1.83% | 0.1807 | 0.1852 | 0.1764 | 268,385.00 |
16 May 2024 | 0.1807 | -0.0104 | -5.44% | 0.1917 | 0.1941 | 0.1773 | 257,547.00 |
15 May 2024 | 0.1911 | 0.0174 | 10.02% | 0.1722 | 0.1938 | 0.1722 | 251,163.00 |
14 May 2024 | 0.1737 | -0.0095 | -5.19% | 0.1829 | 0.1834 | 0.1704 | 265,878.00 |
13 May 2024 | 0.1832 | -0.0066 | -3.48% | 0.1936 | 0.2002 | 0.1767 | 268,659.00 |
12 May 2024 | 0.1898 | 0.00 | 0.00% | 0.1898 | 0.1898 | 0.1898 | 0.00 |
11 May 2024 | 0.1898 | 0.001 | 0.53% | 0.1887 | 0.1976 | 0.1887 | 216,970.00 |
10 May 2024 | 0.1888 | 0.0008 | 0.43% | 0.1881 | 0.204 | 0.1813 | 221,938.00 |
09 May 2024 | 0.188 | -0.0076 | -3.89% | 0.1956 | 0.2009 | 0.1796 | 227,372.00 |
08 May 2024 | 0.1956 | -0.0171 | -8.04% | 0.2245 | 0.2357 | 0.1801 | 213,587.00 |
07 May 2024 | 0.2127 | 0.00 | 0.00% | 0.2127 | 0.2127 | 0.2127 | 0.00 |
06 May 2024 | 0.2127 | -0.0091 | -4.10% | 0.228 | 0.2335 | 0.2112 | 80,963.00 |
05 May 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
04 May 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
03 May 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
02 May 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
01 May 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
30 Abr 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
29 Abr 2024 | 0.2218 | 0.00 | 0.00% | 0.2218 | 0.2218 | 0.2218 | 0.00 |
28 Abr 2024 | 0.2218 | -0.0178 | -7.43% | 0.2191 | 0.2353 | 0.2188 | 184,841.00 |
27 Abr 2024 | 0.2396 | 0.00 | 0.00% | 0.2396 | 0.2396 | 0.2396 | 0.00 |
26 Abr 2024 | 0.2396 | 0.00 | 0.00% | 0.2396 | 0.2396 | 0.2396 | 0.00 |
25 Abr 2024 | 0.2396 | 0.00 | 0.00% | 0.2396 | 0.2396 | 0.2396 | 0.00 |
24 Abr 2024 | 0.2396 | 0.00 | 0.00% | 0.2396 | 0.2396 | 0.2396 | 0.00 |
23 Abr 2024 | 0.2396 | -0.015 | -5.89% | 0.2545 | 0.2546 | 0.2365 | 102,657.00 |
22 Abr 2024 | 0.2546 | 0.0218 | 9.36% | 0.2484 | 0.2626 | 0.2404 | 106,948.00 |
21 Abr 2024 | 0.2328 | 0.00 | 0.00% | 0.2328 | 0.2328 | 0.2328 | 0.00 |
20 Abr 2024 | 0.2328 | 0.00 | 0.00% | 0.2328 | 0.2328 | 0.2328 | 0.00 |
19 Abr 2024 | 0.2328 | -0.0019 | -0.81% | 0.2348 | 0.2396 | 0.2228 | 141,727.00 |
18 Abr 2024 | 0.2347 | -0.0221 | -8.61% | 0.2042 | 0.2371 | 0.2028 | 111,955.00 |
17 Abr 2024 | 0.2568 | 0.00 | 0.00% | 0.2568 | 0.2568 | 0.2568 | 0.00 |
16 Abr 2024 | 0.2568 | 0.00 | 0.00% | 0.2568 | 0.2568 | 0.2568 | 0.00 |
15 Abr 2024 | 0.2568 | 0.00 | 0.00% | 0.2568 | 0.2568 | 0.2568 | 0.00 |
14 Abr 2024 | 0.2568 | -0.0528 | -17.05% | 0.2324 | 0.2568 | 0.2239 | 130,129.00 |
13 Abr 2024 | 0.3096 | 0.00 | 0.00% | 0.3096 | 0.3096 | 0.3096 | 0.00 |
12 Abr 2024 | 0.3096 | 0.00 | 0.00% | 0.3096 | 0.3096 | 0.3096 | 0.00 |
11 Abr 2024 | 0.3096 | 0.00 | 0.00% | 0.3096 | 0.3096 | 0.3096 | 0.00 |
10 Abr 2024 | 0.3096 | -0.0143 | -4.41% | 0.3183 | 0.3211 | 0.2911 | 179,099.00 |
09 Abr 2024 | 0.3239 | 0.00 | 0.00% | 0.3239 | 0.3239 | 0.3239 | 0.00 |
08 Abr 2024 | 0.3239 | 0.045 | 16.13% | 0.2789 | 0.3246 | 0.2689 | 236,436.00 |
07 Abr 2024 | 0.2789 | -0.0135 | -4.62% | 0.2911 | 0.3045 | 0.2702 | 144,152.00 |
06 Abr 2024 | 0.2924 | 0.0505 | 20.88% | 0.2418 | 0.2935 | 0.2389 | 242,312.00 |
05 Abr 2024 | 0.2419 | -0.0121 | -4.76% | 0.2541 | 0.2541 | 0.2319 | 288,474.00 |
04 Abr 2024 | 0.254 | -0.0183 | -6.72% | 0.2719 | 0.2745 | 0.2538 | 174,848.00 |
03 Abr 2024 | 0.2723 | -0.0144 | -5.02% | 0.2873 | 0.2941 | 0.2692 | 283,350.00 |
02 Abr 2024 | 0.2867 | -0.0468 | -14.03% | 0.3203 | 0.329 | 0.2867 | 341,706.00 |
01 Abr 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
31 Mar 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
30 Mar 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
29 Mar 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
28 Mar 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
27 Mar 2024 | 0.3335 | 0.00 | 0.00% | 0.3335 | 0.3335 | 0.3335 | 0.00 |
26 Mar 2024 | 0.3335 | 0.0231 | 7.44% | 0.3498 | 0.4001 | 0.3167 | 192,416.00 |
25 Mar 2024 | 0.3104 | 0.00 | 0.00% | 0.3104 | 0.3104 | 0.3104 | 0.00 |
24 Mar 2024 | 0.3104 | 0.00 | 0.00% | 0.3104 | 0.3104 | 0.3104 | 0.00 |
23 Mar 2024 | 0.3104 | -0.0205 | -6.20% | 0.3301 | 0.3301 | 0.3024 | 403,044.00 |
22 Mar 2024 | 0.3309 | -0.100 | -23.21% | 0.3816 | 0.382 | 0.3006 | 717,634.00 |
21 Mar 2024 | 0.4309 | 0.0545 | 14.48% | 0.3764 | 0.4349 | 0.3631 | 199,692.00 |
20 Mar 2024 | 0.3764 | 0.0647 | 20.76% | 0.3135 | 0.4115 | 0.297 | 571,745.00 |
19 Mar 2024 | 0.3117 | 0.0281 | 9.91% | 0.2831 | 0.338 | 0.246 | 716,667.00 |
18 Mar 2024 | 0.2836 | 0.0744 | 35.56% | 0.2093 | 0.3611 | 0.2092 | 719,108.00 |
17 Mar 2024 | 0.2092 | 0.0179 | 9.36% | 0.1925 | 0.2184 | 0.188 | 955,283.00 |
16 Mar 2024 | 0.1913 | -0.0181 | -8.64% | 0.2097 | 0.2339 | 0.191 | 884,996.00 |