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.ZBCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 09 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 08 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 07 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 06 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 05 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 04 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 03 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 02 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 01 May 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 30 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 29 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 28 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 27 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 26 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 25 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 24 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 23 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 22 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 21 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 20 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 19 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 18 Abr 2024 | 0.02947 | 0.00 | 0.00% | 0.02947 | 0.02947 | 0.02947 | 0.00 |
| 17 Abr 2024 | 0.02947 | -0.00053 | -1.77% | 0.03001 | 0.03053 | 0.02851 | 6,503,002.00 |
| 16 Abr 2024 | 0.030 | -0.0009 | -2.91% | 0.03096 | 0.03116 | 0.02841 | 5,372,776.00 |
| 15 Abr 2024 | 0.0309 | 0.00737 | 31.32% | 0.02369 | 0.03147 | 0.02368 | 4,203,480.00 |
| 14 Abr 2024 | 0.02353 | 0.00342 | 17.01% | 0.02076 | 0.025 | 0.01965 | 3,035,400.00 |
| 13 Abr 2024 | 0.02011 | -0.00542 | -21.23% | 0.02555 | 0.02585 | 0.01843 | 3,129,286.00 |
| 12 Abr 2024 | 0.02553 | -0.00338 | -11.69% | 0.02891 | 0.02995 | 0.0238 | 2,715,247.00 |
| 11 Abr 2024 | 0.02891 | -0.00138 | -4.56% | 0.03029 | 0.03184 | 0.02757 | 2,617,301.00 |
| 10 Abr 2024 | 0.03029 | -0.00074 | -2.38% | 0.03101 | 0.03206 | 0.02927 | 1,727,244.00 |
| 09 Abr 2024 | 0.03103 | -0.00308 | -9.03% | 0.03411 | 0.0343 | 0.03049 | 1,628,969.00 |
| 08 Abr 2024 | 0.03411 | 0.00123 | 3.74% | 0.03272 | 0.03512 | 0.0312 | 2,245,924.00 |
| 07 Abr 2024 | 0.03288 | -0.00122 | -3.58% | 0.03391 | 0.03456 | 0.03247 | 1,601,271.00 |
| 06 Abr 2024 | 0.0341 | -0.00035 | -1.02% | 0.03432 | 0.0357 | 0.03311 | 1,630,702.00 |
| 05 Abr 2024 | 0.03445 | -0.00147 | -4.09% | 0.03604 | 0.03667 | 0.0321 | 3,091,071.00 |
| 04 Abr 2024 | 0.03592 | 0.00042 | 1.18% | 0.03519 | 0.03696 | 0.03401 | 2,741,939.00 |
| 03 Abr 2024 | 0.0355 | -0.00083 | -2.28% | 0.03651 | 0.03783 | 0.03401 | 3,658,004.00 |
| 02 Abr 2024 | 0.03633 | 0.00245 | 7.23% | 0.03365 | 0.03821 | 0.03006 | 4,790,777.00 |
| 01 Abr 2024 | 0.03388 | -0.00352 | -9.41% | 0.03729 | 0.03738 | 0.032 | 6,371,165.00 |
| 31 Mar 2024 | 0.0374 | 0.00008 | 0.21% | 0.03712 | 0.03791 | 0.03452 | 7,358,503.00 |
| 30 Mar 2024 | 0.03732 | -0.00162 | -4.16% | 0.03916 | 0.04168 | 0.03728 | 6,239,218.00 |
| 29 Mar 2024 | 0.03894 | 0.00327 | 9.17% | 0.03563 | 0.04228 | 0.03391 | 7,377,837.00 |
| 28 Mar 2024 | 0.03567 | 0.00097 | 2.80% | 0.03464 | 0.03832 | 0.03279 | 6,488,082.00 |
| 27 Mar 2024 | 0.0347 | -0.00165 | -4.54% | 0.0363 | 0.03664 | 0.03422 | 7,797,338.00 |
| 26 Mar 2024 | 0.03635 | -0.00314 | -7.95% | 0.03924 | 0.04077 | 0.03561 | 4,814,283.00 |
| 25 Mar 2024 | 0.03949 | -0.00131 | -3.21% | 0.0409 | 0.04136 | 0.03752 | 7,254,811.00 |
| 24 Mar 2024 | 0.0408 | 0.00215 | 5.56% | 0.03853 | 0.04177 | 0.03681 | 5,126,815.00 |
| 23 Mar 2024 | 0.03865 | -0.00059 | -1.50% | 0.03992 | 0.04181 | 0.0376 | 5,270,078.00 |
| 22 Mar 2024 | 0.03924 | -0.00176 | -4.29% | 0.04085 | 0.044 | 0.03603 | 7,401,932.00 |
| 21 Mar 2024 | 0.041 | 0.00809 | 24.58% | 0.03246 | 0.0413 | 0.03121 | 7,792,229.00 |
| 20 Mar 2024 | 0.03291 | 0.00687 | 26.38% | 0.02728 | 0.03311 | 0.02595 | 9,463,866.00 |
| 19 Mar 2024 | 0.02604 | -0.00218 | -7.73% | 0.0279 | 0.02919 | 0.0235 | 7,632,822.00 |
| 18 Mar 2024 | 0.02822 | -0.00451 | -13.78% | 0.033 | 0.0344 | 0.02802 | 12,301,448.00 |
| 17 Mar 2024 | 0.03273 | 0.00459 | 16.31% | 0.02956 | 0.03666 | 0.02903 | 7,918,990.00 |
| 16 Mar 2024 | 0.02814 | -0.00061 | -2.12% | 0.02919 | 0.03503 | 0.02691 | 10,954,644.00 |
| 15 Mar 2024 | 0.02875 | 0.00867 | 43.18% | 0.024 | 0.02969 | 0.02256 | 14,575,326.00 |
| 14 Mar 2024 | 0.02008 | 0.00 | 0.00% | 0.02008 | 0.02008 | 0.02008 | 0.00 |
| 13 Mar 2024 | 0.02008 | 0.00216 | 12.05% | 0.01794 | 0.02011 | 0.01776 | 7,414,229.00 |
| 12 Mar 2024 | 0.01792 | -0.00112 | -5.88% | 0.0188 | 0.01947 | 0.01718 | 7,276,562.00 |
| 11 Mar 2024 | 0.01904 | -0.00046 | -2.36% | 0.01946 | 0.02086 | 0.0185 | 10,678,579.00 |
| 10 Mar 2024 | 0.0195 | 0.00094 | 5.06% | 0.01842 | 0.0223 | 0.01808 | 13,693,043.00 |
| 09 Mar 2024 | 0.01856 | 0.00369 | 24.82% | 0.01482 | 0.01908 | 0.0148 | 11,300,901.00 |
| 08 Mar 2024 | 0.01487 | -0.00015 | -1.00% | 0.01501 | 0.01627 | 0.01424 | 8,461,220.00 |
| 07 Mar 2024 | 0.01502 | 0.00131 | 9.56% | 0.01364 | 0.01541 | 0.01364 | 7,406,909.00 |
| 06 Mar 2024 | 0.01371 | 0.00114 | 9.07% | 0.01241 | 0.01449 | 0.0116 | 8,975,822.00 |
| 05 Mar 2024 | 0.01257 | -0.00155 | -10.98% | 0.01407 | 0.01449 | 0.01182 | 11,073,352.00 |
| 04 Mar 2024 | 0.01412 | -0.0008 | -5.36% | 0.01486 | 0.01684 | 0.01401 | 7,061,477.00 |
| 03 Mar 2024 | 0.01492 | 0.00155 | 11.59% | 0.01341 | 0.01564 | 0.01291 | 11,375,558.00 |
| 02 Mar 2024 | 0.01337 | 0.00176 | 15.16% | 0.01166 | 0.01443 | 0.01147 | 10,209,615.00 |
| 01 Mar 2024 | 0.01161 | 0.00059 | 5.35% | 0.01098 | 0.01171 | 0.01089 | 7,641,306.00 |
| 29 Feb 2024 | 0.01102 | -0.00022 | -1.96% | 0.01121 | 0.01149 | 0.01093 | 7,715,812.00 |
| 28 Feb 2024 | 0.01124 | -0.00026 | -2.26% | 0.0115 | 0.01177 | 0.011 | 9,298,430.00 |
| 27 Feb 2024 | 0.0115 | 0.0001 | 0.88% | 0.01144 | 0.01232 | 0.01137 | 5,985,937.00 |
| 26 Feb 2024 | 0.0114 | -0.00028 | -2.40% | 0.01157 | 0.0119 | 0.0111 | 4,381,777.00 |
| 25 Feb 2024 | 0.01168 | 0.00021 | 1.83% | 0.01146 | 0.01225 | 0.01122 | 7,255,445.00 |
| 24 Feb 2024 | 0.01147 | 0.00071 | 6.60% | 0.01076 | 0.01155 | 0.01059 | 5,494,440.00 |
| 23 Feb 2024 | 0.01076 | -0.00014 | -1.28% | 0.01091 | 0.01122 | 0.01009 | 7,017,070.00 |
| 22 Feb 2024 | 0.0109 | 0.00126 | 13.07% | 0.00962 | 0.01093 | 0.00957 | 3,623,723.00 |
| 21 Feb 2024 | 0.00964 | -0.0004 | -3.98% | 0.01011 | 0.01027 | 0.00945 | 3,587,719.00 |
| 20 Feb 2024 | 0.01004 | 0.00022 | 2.24% | 0.00982 | 0.01099 | 0.00977 | 7,915,629.00 |
| 19 Feb 2024 | 0.00982 | 0.00015 | 1.55% | 0.00968 | 0.01014 | 0.00945 | 5,326,529.00 |
| 18 Feb 2024 | 0.00967 | 0.00016 | 1.68% | 0.00951 | 0.01022 | 0.00945 | 4,744,316.00 |
| 17 Feb 2024 | 0.00951 | -0.00013 | -1.35% | 0.00964 | 0.00968 | 0.00937 | 5,635,141.00 |
| 16 Feb 2024 | 0.00964 | -0.00022 | -2.23% | 0.00986 | 0.00991 | 0.00959 | 6,226,486.00 |
| 15 Feb 2024 | 0.00986 | -0.00017 | -1.69% | 0.01003 | 0.0104 | 0.00976 | 7,381,861.00 |
| 14 Feb 2024 | 0.01003 | 0.00015 | 1.52% | 0.00988 | 0.01022 | 0.0098 | 4,974,957.00 |
| 13 Feb 2024 | 0.00988 | -0.00018 | -1.79% | 0.01007 | 0.01021 | 0.00978 | 4,890,050.00 |
| 12 Feb 2024 | 0.01006 | 0.00 | 0.00% | 0.01006 | 0.01014 | 0.00977 | 2,923,854.00 |
| 11 Feb 2024 | 0.01006 | 0.00006 | 0.60% | 0.01001 | 0.01015 | 0.00999 | 4,371,030.00 |
| 10 Feb 2024 | 0.010 | -0.00008 | -0.79% | 0.01006 | 0.01009 | 0.00989 | 4,577,431.00 |
