Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ZILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.016336 | -0.000553 | -3.27% | 0.016887 | 0.017034 | 0.016036 | 1,422,776.00 |
| 03 Jul 2024 | 0.016889 | -0.000795 | -4.50% | 0.017679 | 0.017712 | 0.01663 | 4,099,538.00 |
| 02 Jul 2024 | 0.017684 | 0.000524 | 3.05% | 0.017132 | 0.017777 | 0.017053 | 7,166,162.00 |
| 01 Jul 2024 | 0.01716 | -0.000661 | -3.71% | 0.017798 | 0.017875 | 0.017057 | 4,444,497.00 |
| 30 Jun 2024 | 0.017821 | 0.000148 | 0.84% | 0.017099 | 0.017867 | 0.016965 | 869,867.00 |
| 29 Jun 2024 | 0.017673 | 0.00 | 0.00% | 0.017673 | 0.017673 | 0.017673 | 0.00 |
| 28 Jun 2024 | 0.017673 | 0.00 | 0.00% | 0.017673 | 0.017673 | 0.017673 | 0.00 |
| 27 Jun 2024 | 0.017673 | 0.00 | 0.00% | 0.017673 | 0.017673 | 0.017673 | 0.00 |
| 26 Jun 2024 | 0.017673 | -0.00005 | -0.28% | 0.01772 | 0.018019 | 0.017672 | 2,089,014.00 |
| 25 Jun 2024 | 0.017723 | 0.000407 | 2.35% | 0.017308 | 0.018172 | 0.017214 | 3,915,675.00 |
| 24 Jun 2024 | 0.017316 | 0.000388 | 2.29% | 0.016967 | 0.017356 | 0.016032 | 4,000,108.00 |
| 23 Jun 2024 | 0.016928 | -0.000425 | -2.45% | 0.017293 | 0.017728 | 0.016837 | 2,569,344.00 |
| 22 Jun 2024 | 0.017353 | 0.000353 | 2.08% | 0.017016 | 0.0174 | 0.016855 | 3,172,570.00 |
| 21 Jun 2024 | 0.017 | -0.000155 | -0.90% | 0.01722 | 0.017687 | 0.016963 | 3,934,962.00 |
| 20 Jun 2024 | 0.017155 | -0.000022 | -0.13% | 0.017101 | 0.018425 | 0.017085 | 3,694,344.00 |
| 19 Jun 2024 | 0.017177 | 0.000302 | 1.79% | 0.016825 | 0.017654 | 0.016688 | 3,796,357.00 |
| 18 Jun 2024 | 0.016875 | -0.001089 | -6.06% | 0.018001 | 0.018019 | 0.015596 | 4,685,712.00 |
| 17 Jun 2024 | 0.017964 | -0.001722 | -8.75% | 0.019669 | 0.019917 | 0.01771 | 3,429,644.00 |
| 16 Jun 2024 | 0.019686 | -0.00008 | -0.40% | 0.019766 | 0.019906 | 0.019339 | 2,414,110.00 |
| 15 Jun 2024 | 0.019766 | -0.000208 | -1.04% | 0.01934 | 0.019957 | 0.019332 | 1,960,385.00 |
| 14 Jun 2024 | 0.019974 | 0.00 | 0.00% | 0.019974 | 0.019974 | 0.019974 | 0.00 |
| 13 Jun 2024 | 0.019974 | -0.001038 | -4.94% | 0.020974 | 0.021152 | 0.019879 | 3,675,380.00 |
| 12 Jun 2024 | 0.021012 | 0.000888 | 4.41% | 0.020141 | 0.021506 | 0.019742 | 3,293,887.00 |
| 11 Jun 2024 | 0.020124 | -0.00104 | -4.91% | 0.021176 | 0.021311 | 0.02009 | 2,469,276.00 |
| 10 Jun 2024 | 0.021164 | -0.000367 | -1.70% | 0.021518 | 0.021726 | 0.02093 | 2,663,828.00 |
| 09 Jun 2024 | 0.021531 | 0.000436 | 2.07% | 0.021085 | 0.021635 | 0.020964 | 2,373,076.00 |
| 08 Jun 2024 | 0.021095 | -0.001529 | -6.76% | 0.02252 | 0.022668 | 0.020914 | 3,375,230.00 |
| 07 Jun 2024 | 0.022624 | -0.001226 | -5.14% | 0.023764 | 0.025136 | 0.020961 | 3,214,806.00 |
| 06 Jun 2024 | 0.02385 | -0.000219 | -0.91% | 0.024118 | 0.024219 | 0.023662 | 1,066,234.00 |
| 05 Jun 2024 | 0.024069 | 0.000471 | 2.00% | 0.023601 | 0.024098 | 0.02341 | 2,654,271.00 |
| 04 Jun 2024 | 0.023598 | 0.000466 | 2.01% | 0.023149 | 0.023723 | 0.02285 | 2,635,003.00 |
| 03 Jun 2024 | 0.023132 | 0.00 | 0.00% | 0.023132 | 0.023132 | 0.023132 | 0.00 |
| 02 Jun 2024 | 0.023132 | -0.000556 | -2.35% | 0.023608 | 0.023808 | 0.023048 | 1,099,306.00 |
| 01 Jun 2024 | 0.023688 | 0.00 | 0.00% | 0.023688 | 0.023688 | 0.023688 | 0.00 |
| 31 May 2024 | 0.023688 | -0.001137 | -4.58% | 0.023929 | 0.023998 | 0.023599 | 1,237,285.00 |
| 30 May 2024 | 0.024825 | 0.00 | 0.00% | 0.024825 | 0.024825 | 0.024825 | 0.00 |
| 29 May 2024 | 0.024825 | 0.00 | 0.00% | 0.024825 | 0.024825 | 0.024825 | 0.00 |
| 28 May 2024 | 0.024825 | -0.000221 | -0.88% | 0.025069 | 0.025113 | 0.02409 | 4,146,726.00 |
| 27 May 2024 | 0.025046 | 0.001053 | 4.39% | 0.023999 | 0.025597 | 0.023844 | 2,581,285.00 |
| 26 May 2024 | 0.023993 | -0.000304 | -1.25% | 0.024309 | 0.024409 | 0.023802 | 3,765,614.00 |
| 25 May 2024 | 0.024297 | 0.000257 | 1.07% | 0.024024 | 0.024525 | 0.023967 | 3,659,426.00 |
| 24 May 2024 | 0.02404 | -0.00021 | -0.87% | 0.023657 | 0.024136 | 0.023071 | 4,335,160.00 |
| 23 May 2024 | 0.02425 | -0.000019 | -0.08% | 0.024308 | 0.024535 | 0.02419 | 1,087,213.00 |
| 22 May 2024 | 0.024269 | -0.000456 | -1.84% | 0.024748 | 0.02483 | 0.023969 | 3,177,107.00 |
| 21 May 2024 | 0.024725 | 0.000111 | 0.45% | 0.024632 | 0.02516 | 0.024258 | 3,487,282.00 |
| 20 May 2024 | 0.024614 | 0.002 | 8.84% | 0.022615 | 0.024744 | 0.022244 | 2,610,319.00 |
| 19 May 2024 | 0.022614 | -0.001002 | -4.24% | 0.023546 | 0.02376 | 0.022547 | 1,867,157.00 |
| 18 May 2024 | 0.023616 | -0.000196 | -0.82% | 0.023807 | 0.023983 | 0.023454 | 2,236,529.00 |
| 17 May 2024 | 0.023812 | 0.000698 | 3.02% | 0.023119 | 0.024109 | 0.02289 | 2,598,374.00 |
| 16 May 2024 | 0.023114 | 0.00000600 | 0.03% | 0.023139 | 0.023714 | 0.022743 | 2,856,715.00 |
| 15 May 2024 | 0.023108 | 0.001418 | 6.54% | 0.021775 | 0.023189 | 0.021682 | 2,626,553.00 |
| 14 May 2024 | 0.02169 | -0.000669 | -2.99% | 0.022332 | 0.022616 | 0.021605 | 2,710,796.00 |
| 13 May 2024 | 0.022359 | -0.000535 | -2.34% | 0.022728 | 0.0231 | 0.021893 | 2,809,177.00 |
| 12 May 2024 | 0.022894 | 0.00 | 0.00% | 0.022894 | 0.022894 | 0.022894 | 0.00 |
| 11 May 2024 | 0.022894 | -0.000114 | -0.50% | 0.022996 | 0.023424 | 0.022887 | 2,350,774.00 |
| 10 May 2024 | 0.023008 | -0.001265 | -5.21% | 0.024241 | 0.024481 | 0.022756 | 2,552,903.00 |
| 09 May 2024 | 0.024273 | 0.000876 | 3.74% | 0.0234 | 0.024389 | 0.022968 | 2,312,323.00 |
| 08 May 2024 | 0.023397 | -0.000694 | -2.88% | 0.023698 | 0.023914 | 0.02308 | 2,434,078.00 |
| 07 May 2024 | 0.024091 | 0.00 | 0.00% | 0.024091 | 0.024091 | 0.024091 | 0.00 |
| 06 May 2024 | 0.024091 | -0.000406 | -1.66% | 0.024819 | 0.025331 | 0.024055 | 1,028,187.00 |
| 05 May 2024 | 0.024497 | 0.00 | 0.00% | 0.024497 | 0.024497 | 0.024497 | 0.00 |
| 04 May 2024 | 0.024497 | 0.00 | 0.00% | 0.024497 | 0.024497 | 0.024497 | 0.00 |
| 03 May 2024 | 0.024497 | 0.00 | 0.00% | 0.024497 | 0.024497 | 0.024497 | 0.00 |
| 02 May 2024 | 0.024497 | 0.00 | 0.00% | 0.024497 | 0.024497 | 0.024497 | 0.00 |
| 01 May 2024 | 0.024497 | 0.00 | 0.00% | 0.024497 | 0.024497 | 0.024497 | 0.00 |
| 30 Abr 2024 | 0.024497 | 0.00 | 0.00% | 0.024497 | 0.024497 | 0.024497 | 0.00 |
| 29 Abr 2024 | 0.024497 | 0.00 | 0.00% | 0.024497 | 0.024497 | 0.024497 | 0.00 |
| 28 Abr 2024 | 0.024497 | -0.002741 | -10.06% | 0.025151 | 0.025404 | 0.02441 | 2,111,440.00 |
| 27 Abr 2024 | 0.027238 | 0.00 | 0.00% | 0.027238 | 0.027238 | 0.027238 | 0.00 |
| 26 Abr 2024 | 0.027238 | 0.00 | 0.00% | 0.027238 | 0.027238 | 0.027238 | 0.00 |
| 25 Abr 2024 | 0.027238 | 0.00 | 0.00% | 0.027238 | 0.027238 | 0.027238 | 0.00 |
| 24 Abr 2024 | 0.027238 | 0.00 | 0.00% | 0.027238 | 0.027238 | 0.027238 | 0.00 |
| 23 Abr 2024 | 0.027238 | 0.000631 | 2.37% | 0.026572 | 0.027277 | 0.02613 | 1,143,827.00 |
| 22 Abr 2024 | 0.026607 | 0.00181 | 7.30% | 0.025878 | 0.026889 | 0.025798 | 1,179,558.00 |
| 21 Abr 2024 | 0.024797 | 0.00 | 0.00% | 0.024797 | 0.024797 | 0.024797 | 0.00 |
| 20 Abr 2024 | 0.024797 | 0.00 | 0.00% | 0.024797 | 0.024797 | 0.024797 | 0.00 |
| 19 Abr 2024 | 0.024797 | 0.000477 | 1.96% | 0.024266 | 0.025393 | 0.022441 | 1,714,501.00 |
| 18 Abr 2024 | 0.02432 | -0.000794 | -3.16% | 0.023343 | 0.024514 | 0.022851 | 1,097,696.00 |
| 17 Abr 2024 | 0.025114 | 0.00 | 0.00% | 0.025114 | 0.025114 | 0.025114 | 0.00 |
| 16 Abr 2024 | 0.025114 | 0.00 | 0.00% | 0.025114 | 0.025114 | 0.025114 | 0.00 |
| 15 Abr 2024 | 0.025114 | 0.00 | 0.00% | 0.025114 | 0.025114 | 0.025114 | 0.00 |
| 14 Abr 2024 | 0.025114 | -0.007835 | -23.78% | 0.023584 | 0.025411 | 0.022715 | 1,372,932.00 |
| 13 Abr 2024 | 0.032949 | 0.00 | 0.00% | 0.032949 | 0.032949 | 0.032949 | 0.00 |
| 12 Abr 2024 | 0.032949 | 0.00 | 0.00% | 0.032949 | 0.032949 | 0.032949 | 0.00 |
| 11 Abr 2024 | 0.032949 | 0.00 | 0.00% | 0.032949 | 0.032949 | 0.032949 | 0.00 |
| 10 Abr 2024 | 0.032949 | -0.002368 | -6.70% | 0.032905 | 0.033564 | 0.032053 | 1,642,026.00 |
| 09 Abr 2024 | 0.035317 | 0.00 | 0.00% | 0.035317 | 0.035317 | 0.035317 | 0.00 |
| 08 Abr 2024 | 0.035317 | 0.001861 | 5.56% | 0.033373 | 0.035405 | 0.032565 | 2,135,315.00 |
| 07 Abr 2024 | 0.033456 | 0.000452 | 1.37% | 0.032994 | 0.033875 | 0.032849 | 1,253,302.00 |
| 06 Abr 2024 | 0.033004 | 0.000758 | 2.35% | 0.032197 | 0.033276 | 0.032013 | 1,983,822.00 |
