Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.ZRXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.3937 | 0.0404 | 11.44% | 0.3526 | 0.4095 | 0.3502 | 415,405.00 |
| 25 Jul 2024 | 0.3533 | -0.0087 | -2.40% | 0.3618 | 0.3655 | 0.3316 | 419,963.00 |
| 24 Jul 2024 | 0.362 | -0.011 | -2.95% | 0.3727 | 0.3802 | 0.3589 | 187,360.00 |
| 23 Jul 2024 | 0.373 | -0.0009 | -0.24% | 0.3745 | 0.3926 | 0.3622 | 215,739.00 |
| 22 Jul 2024 | 0.3739 | -0.0183 | -4.67% | 0.3939 | 0.3954 | 0.3707 | 184,307.00 |
| 21 Jul 2024 | 0.3922 | 0.0093 | 2.43% | 0.3825 | 0.393 | 0.3693 | 193,905.00 |
| 20 Jul 2024 | 0.3829 | 0.0045 | 1.19% | 0.3778 | 0.3944 | 0.3725 | 188,623.00 |
| 19 Jul 2024 | 0.3784 | 0.0252 | 7.13% | 0.353 | 0.385 | 0.3413 | 223,085.00 |
| 18 Jul 2024 | 0.3532 | -0.0048 | -1.34% | 0.3589 | 0.3696 | 0.3428 | 201,168.00 |
| 17 Jul 2024 | 0.358 | -0.0011 | -0.31% | 0.3584 | 0.3682 | 0.3537 | 214,672.00 |
| 16 Jul 2024 | 0.3591 | -0.0049 | -1.35% | 0.3646 | 0.3668 | 0.3425 | 235,801.00 |
| 15 Jul 2024 | 0.364 | 0.0355 | 10.81% | 0.3297 | 0.3657 | 0.3285 | 261,688.00 |
| 14 Jul 2024 | 0.3285 | 0.004 | 1.23% | 0.3243 | 0.3313 | 0.3165 | 249,987.00 |
| 13 Jul 2024 | 0.3245 | 0.0079 | 2.50% | 0.3167 | 0.3283 | 0.3159 | 261,724.00 |
| 12 Jul 2024 | 0.3166 | 0.0026 | 0.83% | 0.3147 | 0.3205 | 0.3078 | 249,468.00 |
| 11 Jul 2024 | 0.314 | 0.0053 | 1.72% | 0.3291 | 0.3323 | 0.3127 | 189,575.00 |
| 10 Jul 2024 | 0.3087 | 0.00 | 0.00% | 0.3087 | 0.3087 | 0.3087 | 0.00 |
| 09 Jul 2024 | 0.3087 | 0.0071 | 2.35% | 0.3002 | 0.3122 | 0.2982 | 244,494.00 |
| 08 Jul 2024 | 0.3016 | 0.009 | 3.08% | 0.2931 | 0.3132 | 0.279 | 217,221.00 |
| 07 Jul 2024 | 0.2926 | -0.0223 | -7.08% | 0.3146 | 0.3146 | 0.2907 | 114,190.00 |
| 06 Jul 2024 | 0.3149 | 0.0218 | 7.44% | 0.2931 | 0.3159 | 0.2901 | 126,425.00 |
| 05 Jul 2024 | 0.2931 | -0.0341 | -10.42% | 0.3018 | 0.3018 | 0.2632 | 225,490.00 |
| 04 Jul 2024 | 0.3272 | -0.0135 | -3.96% | 0.3405 | 0.3419 | 0.3214 | 37,284.00 |
| 03 Jul 2024 | 0.3407 | -0.0204 | -5.65% | 0.3612 | 0.3639 | 0.3374 | 152,782.00 |
| 02 Jul 2024 | 0.3611 | 0.0037 | 1.04% | 0.3567 | 0.3646 | 0.3517 | 213,749.00 |
| 01 Jul 2024 | 0.3574 | -0.011 | -2.99% | 0.3678 | 0.3697 | 0.3564 | 141,611.00 |
| 30 Jun 2024 | 0.3684 | 0.0072 | 1.99% | 0.3494 | 0.3701 | 0.3447 | 18,149.00 |
| 29 Jun 2024 | 0.3612 | 0.00 | 0.00% | 0.3612 | 0.3612 | 0.3612 | 0.00 |
| 28 Jun 2024 | 0.3612 | 0.00 | 0.00% | 0.3612 | 0.3612 | 0.3612 | 0.00 |
| 27 Jun 2024 | 0.3612 | 0.00 | 0.00% | 0.3612 | 0.3612 | 0.3612 | 0.00 |
| 26 Jun 2024 | 0.3612 | -0.0085 | -2.30% | 0.3694 | 0.3722 | 0.361 | 44,452.00 |
| 25 Jun 2024 | 0.3697 | 0.0092 | 2.55% | 0.3614 | 0.3774 | 0.3585 | 97,029.00 |
| 24 Jun 2024 | 0.3605 | 0.0126 | 3.62% | 0.349 | 0.3611 | 0.3324 | 143,247.00 |
| 23 Jun 2024 | 0.3479 | -0.0117 | -3.25% | 0.3591 | 0.3653 | 0.3449 | 49,375.00 |
| 22 Jun 2024 | 0.3596 | 0.00 | 0.00% | 0.3589 | 0.3641 | 0.3545 | 59,021.00 |
| 21 Jun 2024 | 0.3596 | -0.0005 | -0.14% | 0.3617 | 0.3692 | 0.3524 | 121,196.00 |
| 20 Jun 2024 | 0.3601 | 0.0054 | 1.52% | 0.3522 | 0.3783 | 0.3515 | 160,656.00 |
| 19 Jun 2024 | 0.3547 | 0.0182 | 5.41% | 0.3341 | 0.3571 | 0.3302 | 219,870.00 |
| 18 Jun 2024 | 0.3365 | -0.0367 | -9.83% | 0.3732 | 0.3732 | 0.3218 | 215,888.00 |
| 17 Jun 2024 | 0.3732 | -0.0412 | -9.94% | 0.4144 | 0.4165 | 0.3687 | 164,758.00 |
| 16 Jun 2024 | 0.4144 | 0.0072 | 1.77% | 0.4062 | 0.4196 | 0.3982 | 85,647.00 |
| 15 Jun 2024 | 0.4072 | -0.019 | -4.46% | 0.407 | 0.4145 | 0.4045 | 57,304.00 |
| 14 Jun 2024 | 0.4262 | 0.00 | 0.00% | 0.4262 | 0.4262 | 0.4262 | 0.00 |
| 13 Jun 2024 | 0.4262 | -0.0231 | -5.14% | 0.4486 | 0.4532 | 0.4242 | 160,648.00 |
| 12 Jun 2024 | 0.4493 | 0.0191 | 4.44% | 0.4305 | 0.4615 | 0.4185 | 149,682.00 |
| 11 Jun 2024 | 0.4302 | -0.0252 | -5.53% | 0.4561 | 0.4601 | 0.4295 | 91,135.00 |
| 10 Jun 2024 | 0.4554 | -0.0076 | -1.64% | 0.4628 | 0.4672 | 0.4505 | 104,385.00 |
| 09 Jun 2024 | 0.463 | 0.0124 | 2.75% | 0.4513 | 0.4643 | 0.4493 | 116,356.00 |
| 08 Jun 2024 | 0.4506 | -0.0299 | -6.22% | 0.4757 | 0.4819 | 0.4478 | 95,457.00 |
| 07 Jun 2024 | 0.4805 | -0.0521 | -9.78% | 0.5267 | 0.5363 | 0.435 | 115,091.00 |
| 06 Jun 2024 | 0.5326 | -0.0126 | -2.31% | 0.5439 | 0.5466 | 0.531 | 35,352.00 |
| 05 Jun 2024 | 0.5452 | 0.0204 | 3.89% | 0.524 | 0.5497 | 0.5216 | 141,662.00 |
| 04 Jun 2024 | 0.5248 | 0.0161 | 3.16% | 0.5025 | 0.5254 | 0.4948 | 106,134.00 |
| 03 Jun 2024 | 0.5087 | 0.00 | 0.00% | 0.5087 | 0.5087 | 0.5087 | 0.00 |
| 02 Jun 2024 | 0.5087 | -0.0113 | -2.17% | 0.520 | 0.5254 | 0.5076 | 39,481.00 |
| 01 Jun 2024 | 0.520 | 0.00 | 0.00% | 0.520 | 0.520 | 0.520 | 0.00 |
| 31 May 2024 | 0.520 | -0.0271 | -4.95% | 0.5133 | 0.5236 | 0.5089 | 48,350.00 |
| 30 May 2024 | 0.5471 | 0.00 | 0.00% | 0.5471 | 0.5471 | 0.5471 | 0.00 |
| 29 May 2024 | 0.5471 | 0.00 | 0.00% | 0.5471 | 0.5471 | 0.5471 | 0.00 |
| 28 May 2024 | 0.5471 | -0.0117 | -2.09% | 0.5603 | 0.5603 | 0.5288 | 178,579.00 |
| 27 May 2024 | 0.5588 | 0.0095 | 1.73% | 0.5492 | 0.5707 | 0.5426 | 100,926.00 |
| 26 May 2024 | 0.5493 | -0.0194 | -3.41% | 0.5681 | 0.5724 | 0.5448 | 144,826.00 |
| 25 May 2024 | 0.5687 | 0.0071 | 1.26% | 0.5612 | 0.5805 | 0.5602 | 152,613.00 |
| 24 May 2024 | 0.5616 | -0.0074 | -1.30% | 0.5699 | 0.5817 | 0.5446 | 188,497.00 |
| 23 May 2024 | 0.569 | 0.0094 | 1.68% | 0.5605 | 0.5902 | 0.5573 | 49,145.00 |
| 22 May 2024 | 0.5596 | -0.0149 | -2.59% | 0.5733 | 0.5947 | 0.5486 | 138,928.00 |
| 21 May 2024 | 0.5745 | -0.0048 | -0.83% | 0.5815 | 0.5885 | 0.5587 | 128,979.00 |
| 20 May 2024 | 0.5793 | 0.0257 | 4.64% | 0.5564 | 0.5825 | 0.5338 | 110,198.00 |
| 19 May 2024 | 0.5536 | -0.0335 | -5.71% | 0.5856 | 0.6081 | 0.543 | 81,996.00 |
| 18 May 2024 | 0.5871 | 0.0092 | 1.59% | 0.5755 | 0.6131 | 0.5724 | 115,431.00 |
| 17 May 2024 | 0.5779 | 0.0804 | 16.16% | 0.4941 | 0.5861 | 0.487 | 127,628.00 |
| 16 May 2024 | 0.4975 | 0.0242 | 5.11% | 0.4742 | 0.5264 | 0.4722 | 158,534.00 |
| 15 May 2024 | 0.4733 | 0.033 | 7.49% | 0.4413 | 0.4804 | 0.4387 | 131,988.00 |
| 14 May 2024 | 0.4403 | -0.0114 | -2.52% | 0.4508 | 0.4578 | 0.4384 | 152,803.00 |
| 13 May 2024 | 0.4517 | -0.0035 | -0.77% | 0.4531 | 0.4676 | 0.4314 | 156,558.00 |
| 12 May 2024 | 0.4552 | 0.00 | 0.00% | 0.4552 | 0.4552 | 0.4552 | 0.00 |
| 11 May 2024 | 0.4552 | -0.0035 | -0.76% | 0.459 | 0.4708 | 0.4551 | 104,690.00 |
| 10 May 2024 | 0.4587 | -0.028 | -5.75% | 0.4869 | 0.4959 | 0.4531 | 99,862.00 |
| 09 May 2024 | 0.4867 | 0.0131 | 2.77% | 0.473 | 0.4972 | 0.4659 | 91,351.00 |
| 08 May 2024 | 0.4736 | -0.0141 | -2.89% | 0.4771 | 0.4885 | 0.4668 | 122,651.00 |
| 07 May 2024 | 0.4877 | 0.00 | 0.00% | 0.4877 | 0.4877 | 0.4877 | 0.00 |
| 06 May 2024 | 0.4877 | -0.0117 | -2.34% | 0.505 | 0.5132 | 0.487 | 48,106.00 |
| 05 May 2024 | 0.4994 | 0.00 | 0.00% | 0.4994 | 0.4994 | 0.4994 | 0.00 |
| 04 May 2024 | 0.4994 | 0.00 | 0.00% | 0.4994 | 0.4994 | 0.4994 | 0.00 |
| 03 May 2024 | 0.4994 | 0.00 | 0.00% | 0.4994 | 0.4994 | 0.4994 | 0.00 |
| 02 May 2024 | 0.4994 | 0.00 | 0.00% | 0.4994 | 0.4994 | 0.4994 | 0.00 |
| 01 May 2024 | 0.4994 | 0.00 | 0.00% | 0.4994 | 0.4994 | 0.4994 | 0.00 |
| 30 Abr 2024 | 0.4994 | 0.00 | 0.00% | 0.4994 | 0.4994 | 0.4994 | 0.00 |
| 29 Abr 2024 | 0.4994 | 0.00 | 0.00% | 0.4994 | 0.4994 | 0.4994 | 0.00 |
| 28 Abr 2024 | 0.4994 | -0.059 | -10.57% | 0.507 | 0.5193 | 0.4958 | 73,437.00 |
| 26 Abr 2024 | 0.5584 | 0.00 | 0.00% | 0.5584 | 0.5584 | 0.5584 | 0.00 |
