Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZRXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.455 | -0.004 | -0.87% | 0.462 | 0.469 | 0.455 | 9,361.00 |
| 10 May 2024 | 0.459 | -0.027 | -5.56% | 0.485 | 0.495 | 0.453 | 27,072.00 |
| 09 May 2024 | 0.486 | 0.011 | 2.32% | 0.473 | 0.490 | 0.466 | 14,317.00 |
| 08 May 2024 | 0.475 | -0.002 | -0.42% | 0.477 | 0.488 | 0.467 | 48,878.00 |
| 07 May 2024 | 0.477 | -0.011 | -2.25% | 0.486 | 0.499 | 0.476 | 25,250.00 |
| 06 May 2024 | 0.488 | -0.015 | -2.98% | 0.506 | 0.515 | 0.488 | 24,861.00 |
| 05 May 2024 | 0.503 | 0.008 | 1.62% | 0.494 | 0.508 | 0.486 | 12,004.00 |
| 04 May 2024 | 0.495 | 0.004 | 0.81% | 0.493 | 0.500 | 0.486 | 18,657.00 |
| 03 May 2024 | 0.491 | 0.016 | 3.37% | 0.472 | 0.496 | 0.466 | 28,722.00 |
| 02 May 2024 | 0.475 | 0.010 | 2.15% | 0.465 | 0.475 | 0.449 | 23,926.00 |
| 01 May 2024 | 0.465 | 0.004 | 0.87% | 0.461 | 0.469 | 0.424 | 64,173.00 |
| 30 Abr 2024 | 0.461 | -0.036 | -7.24% | 0.495 | 0.502 | 0.447 | 32,482.00 |
| 29 Abr 2024 | 0.497 | -0.001 | -0.20% | 0.499 | 0.507 | 0.486 | 9,935.00 |
| 28 Abr 2024 | 0.498 | -0.008 | -1.58% | 0.508 | 0.520 | 0.496 | 12,991.00 |
| 27 Abr 2024 | 0.506 | 0.002 | 0.40% | 0.508 | 0.514 | 0.476 | 24,092.00 |
| 26 Abr 2024 | 0.504 | -0.015 | -2.89% | 0.519 | 0.520 | 0.501 | 25,891.00 |
| 25 Abr 2024 | 0.519 | 0.002 | 0.39% | 0.519 | 0.531 | 0.498 | 42,004.00 |
| 24 Abr 2024 | 0.517 | -0.041 | -7.35% | 0.562 | 0.569 | 0.512 | 93,076.00 |
| 23 Abr 2024 | 0.558 | -0.012 | -2.11% | 0.569 | 0.572 | 0.553 | 17,649.00 |
| 22 Abr 2024 | 0.570 | 0.018 | 3.26% | 0.551 | 0.577 | 0.546 | 30,677.00 |
| 21 Abr 2024 | 0.552 | 0.002 | 0.36% | 0.548 | 0.569 | 0.537 | 60,806.00 |
| 20 Abr 2024 | 0.550 | 0.029 | 5.57% | 0.523 | 0.555 | 0.513 | 25,722.00 |
| 19 Abr 2024 | 0.521 | 0.016 | 3.17% | 0.505 | 0.541 | 0.469 | 107,362.00 |
| 18 Abr 2024 | 0.505 | 0.017 | 3.48% | 0.480 | 0.510 | 0.472 | 42,672.00 |
| 17 Abr 2024 | 0.488 | -0.005 | -1.01% | 0.492 | 0.507 | 0.466 | 18,985.00 |
| 16 Abr 2024 | 0.493 | 0.010 | 2.07% | 0.481 | 0.497 | 0.459 | 70,688.00 |
| 15 Abr 2024 | 0.483 | -0.025 | -4.92% | 0.499 | 0.528 | 0.467 | 116,271.00 |
| 14 Abr 2024 | 0.508 | 0.037 | 7.86% | 0.467 | 0.508 | 0.449 | 107,598.00 |
| 13 Abr 2024 | 0.471 | -0.074 | -13.58% | 0.542 | 0.549 | 0.399 | 760,203.00 |
| 12 Abr 2024 | 0.545 | -0.093 | -14.58% | 0.638 | 0.646 | 0.493 | 592,565.00 |
| 11 Abr 2024 | 0.638 | -0.025 | -3.77% | 0.655 | 0.662 | 0.636 | 63,924.00 |
| 10 Abr 2024 | 0.663 | -0.017 | -2.50% | 0.679 | 0.683 | 0.631 | 139,911.00 |
| 09 Abr 2024 | 0.680 | -0.056 | -7.61% | 0.731 | 0.759 | 0.673 | 177,730.00 |
| 08 Abr 2024 | 0.736 | 0.046 | 6.67% | 0.692 | 0.761 | 0.679 | 257,693.00 |
| 07 Abr 2024 | 0.690 | 0.024 | 3.60% | 0.665 | 0.706 | 0.661 | 118,542.00 |
| 06 Abr 2024 | 0.666 | 0.012 | 1.83% | 0.651 | 0.670 | 0.647 | 102,117.00 |
| 05 Abr 2024 | 0.654 | -0.020 | -2.97% | 0.672 | 0.672 | 0.639 | 124,178.00 |
| 04 Abr 2024 | 0.674 | 0.024 | 3.69% | 0.646 | 0.685 | 0.631 | 82,439.00 |
| 03 Abr 2024 | 0.650 | -0.003 | -0.46% | 0.651 | 0.675 | 0.619 | 197,345.00 |
| 02 Abr 2024 | 0.653 | -0.057 | -8.03% | 0.709 | 0.729 | 0.647 | 246,679.00 |
| 01 Abr 2024 | 0.710 | -0.048 | -6.33% | 0.747 | 0.748 | 0.686 | 386,556.00 |
| 31 Mar 2024 | 0.758 | -0.013 | -1.69% | 0.787 | 0.787 | 0.736 | 384,648.00 |
| 30 Mar 2024 | 0.771 | -0.091 | -10.56% | 0.860 | 0.860 | 0.732 | 661,112.00 |
| 29 Mar 2024 | 0.862 | -0.189 | -17.98% | 1.04 | 1.07 | 0.854 | 665,480.00 |
| 28 Mar 2024 | 1.05 | -0.020 | -1.50% | 1.06 | 1.11 | 1.02 | 381,048.00 |
| 27 Mar 2024 | 1.07 | 0.030 | 2.60% | 1.04 | 1.15 | 1.03 | 570,368.00 |
| 26 Mar 2024 | 1.04 | 0.040 | 3.69% | 1.01 | 1.09 | 1.00 | 452,915.00 |
| 25 Mar 2024 | 1.00 | 0.080 | 8.67% | 0.919 | 1.05 | 0.908 | 598,070.00 |
| 24 Mar 2024 | 0.923 | 0.070 | 8.21% | 0.852 | 0.923 | 0.839 | 184,221.00 |
| 23 Mar 2024 | 0.853 | -0.022 | -2.51% | 0.874 | 0.876 | 0.853 | 126,993.00 |
| 22 Mar 2024 | 0.875 | 0.002 | 0.23% | 0.870 | 0.974 | 0.847 | 478,376.00 |
| 21 Mar 2024 | 0.873 | -0.328 | -27.31% | 1.19 | 1.23 | 0.849 | 1,047,363.00 |
| 20 Mar 2024 | 1.20 | 0.060 | 5.26% | 1.14 | 1.29 | 1.11 | 427,067.00 |
| 19 Mar 2024 | 1.14 | -0.040 | -3.71% | 1.18 | 1.25 | 1.10 | 531,089.00 |
| 18 Mar 2024 | 1.19 | -0.120 | -9.33% | 1.31 | 1.33 | 1.15 | 171,039.00 |
| 17 Mar 2024 | 1.31 | -0.040 | -2.90% | 1.35 | 1.44 | 1.29 | 256,267.00 |
| 16 Mar 2024 | 1.35 | 0.020 | 1.74% | 1.33 | 1.40 | 1.06 | 803,641.00 |
| 15 Mar 2024 | 1.32 | -0.020 | -1.12% | 1.34 | 1.39 | 1.18 | 654,578.00 |
| 14 Mar 2024 | 1.34 | 0.240 | 21.53% | 1.11 | 1.44 | 1.03 | 1,055,764.00 |
| 13 Mar 2024 | 1.10 | 0.150 | 16.26% | 0.943 | 1.10 | 0.915 | 729,777.00 |
| 12 Mar 2024 | 0.947 | 0.123 | 14.93% | 0.822 | 1.08 | 0.810 | 1,457,041.00 |
| 11 Mar 2024 | 0.824 | 0.029 | 3.65% | 0.791 | 1.08 | 0.766 | 1,325,179.00 |
| 10 Mar 2024 | 0.795 | 0.219 | 38.02% | 0.577 | 0.823 | 0.569 | 1,514,235.00 |
| 09 Mar 2024 | 0.576 | 0.017 | 3.04% | 0.558 | 0.605 | 0.540 | 212,071.00 |
| 08 Mar 2024 | 0.559 | 0.041 | 7.92% | 0.521 | 0.581 | 0.492 | 746,382.00 |
| 07 Mar 2024 | 0.518 | -0.011 | -2.08% | 0.530 | 0.575 | 0.500 | 643,289.00 |
| 06 Mar 2024 | 0.529 | 0.123 | 30.30% | 0.407 | 0.531 | 0.392 | 726,242.00 |
| 05 Mar 2024 | 0.406 | -0.035 | -7.94% | 0.438 | 0.464 | 0.326 | 845,437.00 |
| 04 Mar 2024 | 0.441 | 0.023 | 5.50% | 0.417 | 0.451 | 0.412 | 343,798.00 |
| 03 Mar 2024 | 0.418 | -0.012 | -2.79% | 0.432 | 0.432 | 0.378 | 209,613.00 |
| 02 Mar 2024 | 0.430 | 0.023 | 5.65% | 0.409 | 0.437 | 0.406 | 183,736.00 |
| 01 Mar 2024 | 0.407 | 0.025 | 6.54% | 0.382 | 0.408 | 0.382 | 98,766.00 |
| 29 Feb 2024 | 0.382 | 0.012 | 3.24% | 0.368 | 0.393 | 0.367 | 218,788.00 |
| 28 Feb 2024 | 0.370 | -0.011 | -2.89% | 0.380 | 0.397 | 0.338 | 732,757.00 |
| 27 Feb 2024 | 0.381 | 0.008 | 2.14% | 0.374 | 0.382 | 0.370 | 62,383.00 |
| 26 Feb 2024 | 0.373 | 0.005 | 1.36% | 0.372 | 0.383 | 0.354 | 118,844.00 |
| 25 Feb 2024 | 0.368 | 0.006 | 1.66% | 0.361 | 0.370 | 0.356 | 56,413.00 |
| 24 Feb 2024 | 0.362 | 0.012 | 3.43% | 0.351 | 0.375 | 0.345 | 72,006.00 |
| 23 Feb 2024 | 0.350 | -0.003 | -0.85% | 0.355 | 0.362 | 0.345 | 128,383.00 |
| 22 Feb 2024 | 0.353 | 0.001 | 0.28% | 0.350 | 0.362 | 0.347 | 145,724.00 |
| 21 Feb 2024 | 0.352 | -0.014 | -3.83% | 0.362 | 0.365 | 0.334 | 27,752.00 |
| 20 Feb 2024 | 0.366 | 0.00 | 0.00% | 0.366 | 0.373 | 0.346 | 136,090.00 |
| 19 Feb 2024 | 0.366 | 0.010 | 2.81% | 0.356 | 0.367 | 0.353 | 57,520.00 |
| 18 Feb 2024 | 0.356 | 0.013 | 3.79% | 0.345 | 0.358 | 0.343 | 56,817.00 |
| 17 Feb 2024 | 0.343 | 0.00 | 0.00% | 0.344 | 0.348 | 0.329 | 46,930.00 |
| 16 Feb 2024 | 0.343 | 0.005 | 1.48% | 0.341 | 0.351 | 0.335 | 179,882.00 |
| 15 Feb 2024 | 0.338 | 0.006 | 1.81% | 0.335 | 0.342 | 0.334 | 206,729.00 |
| 14 Feb 2024 | 0.332 | 0.007 | 2.15% | 0.325 | 0.336 | 0.323 | 38,420.00 |
| 13 Feb 2024 | 0.325 | -0.003 | -0.91% | 0.328 | 0.331 | 0.317 | 38,105.00 |
| 12 Feb 2024 | 0.328 | 0.010 | 3.14% | 0.321 | 0.330 | 0.313 | 21,663.00 |
| 11 Feb 2024 | 0.318 | -0.002 | -0.63% | 0.320 | 0.327 | 0.316 | 96,764.00 |
| 10 Feb 2024 | 0.320 | -0.004 | -1.23% | 0.323 | 0.325 | 0.317 | 31,509.00 |
