Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ZILUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.02558 | -0.00162 | -5.96% | 0.02718 | 0.02842 | 0.02523 | 6,680,198.00 |
| 23 Abr 2024 | 0.0272 | 0.00057 | 2.14% | 0.02662 | 0.02728 | 0.02614 | 7,976,792.00 |
| 22 Abr 2024 | 0.02663 | 0.00076 | 2.94% | 0.02595 | 0.02689 | 0.02581 | 3,956,508.00 |
| 21 Abr 2024 | 0.02587 | -0.00051 | -1.93% | 0.02637 | 0.02667 | 0.02534 | 3,652,601.00 |
| 20 Abr 2024 | 0.02638 | 0.00143 | 5.73% | 0.02476 | 0.02656 | 0.02445 | 3,052,801.00 |
| 19 Abr 2024 | 0.02495 | 0.00064 | 2.63% | 0.02429 | 0.0254 | 0.02247 | 6,064,169.00 |
| 18 Abr 2024 | 0.02431 | 0.00093 | 3.98% | 0.0234 | 0.02456 | 0.02266 | 5,373,301.00 |
| 17 Abr 2024 | 0.02338 | -0.00085 | -3.51% | 0.02418 | 0.0246 | 0.02272 | 5,368,474.00 |
| 16 Abr 2024 | 0.02423 | -0.00004 | -0.16% | 0.02425 | 0.02478 | 0.02301 | 9,823,370.00 |
| 15 Abr 2024 | 0.02427 | -0.00083 | -3.31% | 0.02504 | 0.0264 | 0.02328 | 9,475,285.00 |
| 14 Abr 2024 | 0.0251 | 0.00137 | 5.77% | 0.02344 | 0.0254 | 0.02241 | 7,530,923.00 |
| 13 Abr 2024 | 0.02373 | -0.00431 | -15.37% | 0.02783 | 0.02816 | 0.02045 | 11,442,011.00 |
| 12 Abr 2024 | 0.02804 | -0.00562 | -16.70% | 0.0336 | 0.03455 | 0.0259 | 11,670,616.00 |
| 11 Abr 2024 | 0.03366 | 0.00076 | 2.31% | 0.03286 | 0.0341 | 0.03273 | 6,294,850.00 |
| 10 Abr 2024 | 0.0329 | -0.00018 | -0.54% | 0.03294 | 0.03355 | 0.03154 | 5,456,247.00 |
| 09 Abr 2024 | 0.03308 | -0.00222 | -6.29% | 0.03545 | 0.03551 | 0.03291 | 6,174,709.00 |
| 08 Abr 2024 | 0.0353 | 0.00182 | 5.44% | 0.03344 | 0.03545 | 0.03256 | 10,292,438.00 |
| 07 Abr 2024 | 0.03348 | 0.00042 | 1.27% | 0.03303 | 0.03387 | 0.03285 | 4,727,460.00 |
| 06 Abr 2024 | 0.03306 | 0.00079 | 2.45% | 0.03226 | 0.0333 | 0.03202 | 4,213,592.00 |
| 05 Abr 2024 | 0.03227 | -0.00065 | -1.97% | 0.03293 | 0.03296 | 0.03117 | 3,350,556.00 |
| 04 Abr 2024 | 0.03292 | 0.00097 | 3.04% | 0.03188 | 0.03376 | 0.03121 | 7,181,395.00 |
| 03 Abr 2024 | 0.03195 | -0.00063 | -1.93% | 0.0326 | 0.03341 | 0.0313 | 5,779,467.00 |
| 02 Abr 2024 | 0.03258 | -0.00333 | -9.27% | 0.03586 | 0.03586 | 0.03201 | 10,286,241.00 |
| 01 Abr 2024 | 0.03591 | -0.00301 | -7.73% | 0.03863 | 0.03888 | 0.03484 | 10,383,803.00 |
| 31 Mar 2024 | 0.03892 | 0.0018 | 4.85% | 0.03695 | 0.04032 | 0.0367 | 15,214,141.00 |
| 30 Mar 2024 | 0.03712 | 0.0003 | 0.81% | 0.03677 | 0.03824 | 0.0363 | 12,478,009.00 |
| 29 Mar 2024 | 0.03682 | -0.00053 | -1.42% | 0.03721 | 0.03742 | 0.03576 | 9,927,224.00 |
| 28 Mar 2024 | 0.03735 | 0.00206 | 5.84% | 0.0354 | 0.03824 | 0.0346 | 9,406,924.00 |
| 27 Mar 2024 | 0.03529 | -0.00198 | -5.31% | 0.03733 | 0.03782 | 0.0347 | 18,735,325.00 |
| 26 Mar 2024 | 0.03727 | 0.00151 | 4.22% | 0.03596 | 0.03818 | 0.03589 | 38,033,299.00 |
| 25 Mar 2024 | 0.03576 | 0.00184 | 5.42% | 0.03395 | 0.03637 | 0.03339 | 29,168,589.00 |
| 24 Mar 2024 | 0.03392 | 0.00089 | 2.69% | 0.0331 | 0.03405 | 0.03221 | 18,308,600.00 |
| 23 Mar 2024 | 0.03303 | 0.00028 | 0.85% | 0.03281 | 0.03396 | 0.03226 | 15,863,882.00 |
| 22 Mar 2024 | 0.03275 | -0.00093 | -2.76% | 0.03367 | 0.03494 | 0.03183 | 25,978,786.00 |
| 21 Mar 2024 | 0.03368 | -0.00035 | -1.03% | 0.03405 | 0.03466 | 0.03277 | 23,030,713.00 |
| 20 Mar 2024 | 0.03403 | 0.00315 | 10.20% | 0.03095 | 0.03411 | 0.02939 | 32,485,832.00 |
| 19 Mar 2024 | 0.03088 | -0.00097 | -3.05% | 0.03179 | 0.03302 | 0.02811 | 28,238,556.00 |
| 18 Mar 2024 | 0.03185 | -0.00214 | -6.30% | 0.0337 | 0.03437 | 0.03105 | 25,035,957.00 |
| 17 Mar 2024 | 0.03399 | 0.00104 | 3.16% | 0.03329 | 0.03441 | 0.0307 | 26,331,010.00 |
| 16 Mar 2024 | 0.03295 | -0.00387 | -10.51% | 0.03683 | 0.03749 | 0.0324 | 28,457,263.00 |
| 15 Mar 2024 | 0.03682 | -0.00356 | -8.82% | 0.03952 | 0.04099 | 0.03423 | 30,628,440.00 |
| 14 Mar 2024 | 0.04038 | 0.00 | 0.00% | 0.04038 | 0.04038 | 0.04038 | 0.00 |
| 13 Mar 2024 | 0.04038 | 0.00292 | 7.79% | 0.03764 | 0.04391 | 0.03716 | 35,772,621.00 |
| 12 Mar 2024 | 0.03746 | -0.00027 | -0.72% | 0.03802 | 0.03818 | 0.03463 | 28,211,652.00 |
| 11 Mar 2024 | 0.03773 | 0.0017 | 4.72% | 0.03619 | 0.03812 | 0.03382 | 35,159,613.00 |
| 10 Mar 2024 | 0.03603 | 0.00097 | 2.77% | 0.0352 | 0.03785 | 0.03441 | 28,671,643.00 |
| 09 Mar 2024 | 0.03506 | 0.00028 | 0.81% | 0.03488 | 0.03586 | 0.0345 | 30,924,850.00 |
| 08 Mar 2024 | 0.03478 | -0.0006 | -1.70% | 0.03552 | 0.03578 | 0.03307 | 27,246,746.00 |
| 07 Mar 2024 | 0.03538 | -0.00169 | -4.56% | 0.03638 | 0.0364 | 0.03384 | 24,001,760.00 |
| 06 Mar 2024 | 0.03707 | 0.00689 | 22.83% | 0.03088 | 0.03906 | 0.0305 | 22,030,258.00 |
| 05 Mar 2024 | 0.03018 | -0.00214 | -6.62% | 0.03203 | 0.03611 | 0.0276 | 23,783,543.00 |
| 04 Mar 2024 | 0.03232 | 0.00216 | 7.16% | 0.03024 | 0.03342 | 0.02986 | 27,474,754.00 |
| 03 Mar 2024 | 0.03016 | -0.00116 | -3.70% | 0.03111 | 0.03132 | 0.02895 | 28,973,820.00 |
| 02 Mar 2024 | 0.03132 | 0.0022 | 7.55% | 0.0299 | 0.03151 | 0.02934 | 24,999,421.00 |
| 01 Mar 2024 | 0.02912 | 0.00136 | 4.90% | 0.0278 | 0.02919 | 0.02777 | 28,738,875.00 |
| 29 Feb 2024 | 0.02776 | 0.00047 | 1.72% | 0.02737 | 0.02922 | 0.02678 | 25,386,175.00 |
| 28 Feb 2024 | 0.02729 | 0.00111 | 4.24% | 0.02621 | 0.02888 | 0.02602 | 32,277,111.00 |
| 27 Feb 2024 | 0.02618 | 0.00019 | 0.73% | 0.02599 | 0.02731 | 0.0256 | 38,385,084.00 |
| 26 Feb 2024 | 0.02599 | 0.00047 | 1.84% | 0.02556 | 0.02645 | 0.02432 | 37,306,489.00 |
| 25 Feb 2024 | 0.02552 | 0.00148 | 6.16% | 0.02405 | 0.02595 | 0.02349 | 15,143,275.00 |
| 24 Feb 2024 | 0.02404 | 0.00098 | 4.25% | 0.02307 | 0.02438 | 0.02261 | 17,015,249.00 |
| 23 Feb 2024 | 0.02306 | -0.00034 | -1.45% | 0.02339 | 0.02355 | 0.02243 | 13,809,617.00 |
| 22 Feb 2024 | 0.0234 | 0.0005 | 2.18% | 0.02291 | 0.02372 | 0.02244 | 12,673,733.00 |
| 21 Feb 2024 | 0.0229 | -0.00062 | -2.64% | 0.02351 | 0.02432 | 0.02206 | 19,333,305.00 |
| 20 Feb 2024 | 0.02352 | -0.00072 | -2.97% | 0.02433 | 0.02451 | 0.0225 | 24,502,540.00 |
| 19 Feb 2024 | 0.02424 | 0.00064 | 2.71% | 0.0238 | 0.02452 | 0.02332 | 18,085,269.00 |
| 18 Feb 2024 | 0.0236 | 0.00076 | 3.33% | 0.02286 | 0.02384 | 0.02257 | 19,888,955.00 |
| 17 Feb 2024 | 0.02284 | -0.00032 | -1.38% | 0.02316 | 0.02324 | 0.02195 | 9,109,210.00 |
| 16 Feb 2024 | 0.02316 | 0.00036 | 1.58% | 0.02282 | 0.02358 | 0.02242 | 12,947,180.00 |
| 15 Feb 2024 | 0.0228 | 0.00091 | 4.16% | 0.02191 | 0.02305 | 0.02175 | 16,833,399.00 |
| 14 Feb 2024 | 0.02189 | 0.00064 | 3.01% | 0.02124 | 0.02206 | 0.02103 | 16,460,542.00 |
| 13 Feb 2024 | 0.02125 | -0.00028 | -1.30% | 0.02152 | 0.02165 | 0.02072 | 12,633,525.00 |
| 12 Feb 2024 | 0.02153 | 0.00059 | 2.82% | 0.02104 | 0.02164 | 0.02064 | 8,705,221.00 |
| 11 Feb 2024 | 0.02094 | -0.00005 | -0.24% | 0.021 | 0.02149 | 0.02088 | 10,850,814.00 |
| 10 Feb 2024 | 0.02099 | -0.00022 | -1.04% | 0.02121 | 0.02133 | 0.02065 | 10,898,882.00 |
| 09 Feb 2024 | 0.02121 | 0.00081 | 3.97% | 0.02038 | 0.0213 | 0.02038 | 11,758,151.00 |
| 08 Feb 2024 | 0.0204 | 0.0001 | 0.49% | 0.02032 | 0.02063 | 0.02018 | 7,481,774.00 |
| 07 Feb 2024 | 0.0203 | 0.00057 | 2.89% | 0.01976 | 0.0204 | 0.01971 | 9,597,609.00 |
| 06 Feb 2024 | 0.01973 | -0.0001 | -0.50% | 0.01983 | 0.01992 | 0.01963 | 4,586,444.00 |
| 05 Feb 2024 | 0.01983 | 0.00006 | 0.30% | 0.01977 | 0.02012 | 0.01942 | 5,785,752.00 |
| 04 Feb 2024 | 0.01977 | -0.00042 | -2.08% | 0.02023 | 0.02023 | 0.01972 | 3,348,800.00 |
| 03 Feb 2024 | 0.02019 | -0.00016 | -0.79% | 0.02035 | 0.02045 | 0.01992 | 3,581,122.00 |
| 02 Feb 2024 | 0.02035 | 0.00016 | 0.79% | 0.02024 | 0.02044 | 0.01987 | 4,813,762.00 |
| 01 Feb 2024 | 0.02019 | 0.00029 | 1.46% | 0.01992 | 0.02026 | 0.01959 | 7,774,421.00 |
| 31 Ene 2024 | 0.0199 | -0.00052 | -2.55% | 0.02045 | 0.02058 | 0.01968 | 7,456,761.00 |
| 30 Ene 2024 | 0.02042 | -0.00045 | -2.16% | 0.02087 | 0.02099 | 0.02034 | 9,344,797.00 |
| 29 Ene 2024 | 0.02087 | 0.00043 | 2.10% | 0.02045 | 0.02087 | 0.02004 | 6,242,600.00 |
| 28 Ene 2024 | 0.02044 | -0.00036 | -1.73% | 0.02081 | 0.02101 | 0.02024 | 5,219,836.00 |
| 27 Ene 2024 | 0.0208 | 0.00047 | 2.31% | 0.02038 | 0.02083 | 0.02021 | 4,286,203.00 |
| 26 Ene 2024 | 0.02033 | 0.00046 | 2.32% | 0.01993 | 0.02049 | 0.01978 | 6,307,549.00 |
