Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ZPAYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.01008 | -0.00045 | -4.27% | 0.01061 | 0.01115 | 0.00961 | 893,014.00 |
| 06 Jun 2024 | 0.01053 | 0.00018 | 1.74% | 0.01035 | 0.01068 | 0.0099 | 1,686,010.00 |
| 05 Jun 2024 | 0.01035 | -0.00075 | -6.76% | 0.01114 | 0.01118 | 0.01007 | 1,074,813.00 |
| 04 Jun 2024 | 0.0111 | 0.0003 | 2.78% | 0.01078 | 0.01118 | 0.01071 | 273,711.00 |
| 03 Jun 2024 | 0.0108 | 0.00018 | 1.69% | 0.0106 | 0.01103 | 0.01053 | 682,696.00 |
| 02 Jun 2024 | 0.01062 | -0.00042 | -3.80% | 0.01105 | 0.01123 | 0.00972 | 580,122.00 |
| 01 Jun 2024 | 0.01104 | -0.00082 | -6.91% | 0.01204 | 0.01206 | 0.01054 | 425,723.00 |
| 31 May 2024 | 0.01186 | 0.00043 | 3.76% | 0.01143 | 0.01205 | 0.01131 | 475,028.00 |
| 30 May 2024 | 0.01143 | -0.00014 | -1.21% | 0.01144 | 0.01175 | 0.01125 | 492,260.00 |
| 29 May 2024 | 0.01157 | -0.00071 | -5.78% | 0.01231 | 0.01251 | 0.01135 | 816,074.00 |
| 28 May 2024 | 0.01228 | 0.00007 | 0.57% | 0.01233 | 0.01314 | 0.012 | 1,126,167.00 |
| 27 May 2024 | 0.01221 | 0.00053 | 4.54% | 0.01167 | 0.0127 | 0.01131 | 1,023,082.00 |
| 26 May 2024 | 0.01168 | -0.00054 | -4.42% | 0.0122 | 0.01253 | 0.01149 | 437,050.00 |
| 25 May 2024 | 0.01222 | 0.00095 | 8.43% | 0.01137 | 0.01264 | 0.01137 | 1,242,159.00 |
| 24 May 2024 | 0.01127 | -0.0008 | -6.63% | 0.01207 | 0.0128 | 0.01087 | 2,058,352.00 |
| 23 May 2024 | 0.01207 | -0.00044 | -3.52% | 0.01249 | 0.01299 | 0.01143 | 1,766,634.00 |
| 22 May 2024 | 0.01251 | -0.00099 | -7.33% | 0.01339 | 0.01357 | 0.012 | 1,824,173.00 |
| 21 May 2024 | 0.0135 | -0.00003 | -0.22% | 0.01353 | 0.0144 | 0.01316 | 952,998.00 |
| 20 May 2024 | 0.01353 | 0.00087 | 6.87% | 0.0126 | 0.01378 | 0.01241 | 819,846.00 |
| 19 May 2024 | 0.01266 | -0.00062 | -4.67% | 0.01341 | 0.01402 | 0.012 | 3,547,025.00 |
| 18 May 2024 | 0.01328 | -0.00026 | -1.92% | 0.01363 | 0.01378 | 0.01328 | 198,299.00 |
| 17 May 2024 | 0.01354 | 0.00005 | 0.37% | 0.01337 | 0.01411 | 0.01332 | 985,894.00 |
| 16 May 2024 | 0.01349 | -0.00101 | -6.97% | 0.0144 | 0.01481 | 0.01333 | 2,535,806.00 |
| 15 May 2024 | 0.0145 | 0.00172 | 13.46% | 0.01271 | 0.015 | 0.01271 | 3,341,220.00 |
| 14 May 2024 | 0.01278 | -0.00037 | -2.81% | 0.01317 | 0.01333 | 0.01225 | 735,821.00 |
| 13 May 2024 | 0.01315 | -0.00014 | -1.05% | 0.01326 | 0.01352 | 0.0128 | 1,057,029.00 |
| 12 May 2024 | 0.01329 | -0.0006 | -4.32% | 0.01389 | 0.01404 | 0.0131 | 904,824.00 |
| 11 May 2024 | 0.01389 | -0.00006 | -0.43% | 0.01399 | 0.01452 | 0.0137 | 747,877.00 |
| 10 May 2024 | 0.01395 | -0.00145 | -9.42% | 0.01547 | 0.01568 | 0.01349 | 3,218,490.00 |
| 09 May 2024 | 0.0154 | 0.00097 | 6.72% | 0.01447 | 0.0157 | 0.0137 | 2,457,410.00 |
| 08 May 2024 | 0.01443 | 0.00049 | 3.52% | 0.01391 | 0.01448 | 0.013 | 1,546,302.00 |
| 07 May 2024 | 0.01394 | -0.00123 | -8.11% | 0.01517 | 0.0159 | 0.01371 | 5,357,683.00 |
| 06 May 2024 | 0.01517 | -0.0012 | -7.33% | 0.01637 | 0.01672 | 0.01508 | 1,108,568.00 |
| 05 May 2024 | 0.01637 | 0.00053 | 3.35% | 0.01581 | 0.01654 | 0.01553 | 780,761.00 |
| 04 May 2024 | 0.01584 | -0.00016 | -1.00% | 0.01604 | 0.0165 | 0.01552 | 8,426,368.00 |
| 03 May 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.0169 | 0.01524 | 2,042,100.00 |
| 02 May 2024 | 0.016 | 0.00174 | 12.20% | 0.0144 | 0.0167 | 0.01364 | 2,845,328.00 |
| 01 May 2024 | 0.01426 | 0.00047 | 3.41% | 0.0138 | 0.0144 | 0.01222 | 1,490,464.00 |
| 30 Abr 2024 | 0.01379 | -0.00024 | -1.71% | 0.01402 | 0.01448 | 0.01277 | 1,000,690.00 |
| 29 Abr 2024 | 0.01403 | -0.00133 | -8.66% | 0.01536 | 0.0155 | 0.013 | 2,229,649.00 |
| 28 Abr 2024 | 0.01536 | 0.00053 | 3.57% | 0.01493 | 0.01588 | 0.01492 | 593,927.00 |
| 27 Abr 2024 | 0.01483 | 0.00104 | 7.54% | 0.01386 | 0.0163 | 0.01342 | 9,865,896.00 |
| 26 Abr 2024 | 0.01379 | -0.00087 | -5.93% | 0.01467 | 0.01483 | 0.01379 | 4,073,973.00 |
| 25 Abr 2024 | 0.01466 | 0.00043 | 3.02% | 0.01392 | 0.01493 | 0.01308 | 12,184,942.00 |
| 24 Abr 2024 | 0.01423 | -0.00168 | -10.56% | 0.01591 | 0.01672 | 0.01414 | 6,755,423.00 |
| 23 Abr 2024 | 0.01591 | -0.00068 | -4.10% | 0.01662 | 0.0171 | 0.01556 | 6,574,654.00 |
| 22 Abr 2024 | 0.01659 | 0.00101 | 6.48% | 0.01557 | 0.01659 | 0.01544 | 3,119,275.00 |
| 21 Abr 2024 | 0.01558 | -0.00015 | -0.95% | 0.01585 | 0.01648 | 0.015 | 9,046,822.00 |
| 20 Abr 2024 | 0.01573 | 0.00105 | 7.15% | 0.01468 | 0.01635 | 0.01415 | 7,877,266.00 |
| 19 Abr 2024 | 0.01468 | 0.00017 | 1.17% | 0.01449 | 0.01534 | 0.01326 | 11,096,841.00 |
| 18 Abr 2024 | 0.01451 | -0.00007 | -0.48% | 0.01425 | 0.0154 | 0.01341 | 14,219,928.00 |
| 17 Abr 2024 | 0.01458 | 0.00134 | 10.12% | 0.01325 | 0.0147 | 0.01316 | 13,356,242.00 |
| 16 Abr 2024 | 0.01324 | 0.00051 | 4.01% | 0.01271 | 0.01423 | 0.01206 | 14,175,550.00 |
| 15 Abr 2024 | 0.01273 | -0.00057 | -4.29% | 0.0131 | 0.01469 | 0.01215 | 14,183,507.00 |
| 14 Abr 2024 | 0.0133 | 0.00162 | 13.87% | 0.01154 | 0.0133 | 0.01052 | 17,041,247.00 |
| 13 Abr 2024 | 0.01168 | -0.00162 | -12.18% | 0.01334 | 0.01363 | 0.00962 | 9,323,316.00 |
| 12 Abr 2024 | 0.0133 | -0.0013 | -8.90% | 0.01508 | 0.0158 | 0.01203 | 21,226,234.00 |
| 11 Abr 2024 | 0.0146 | -0.00037 | -2.47% | 0.01497 | 0.01544 | 0.01405 | 4,556,871.00 |
| 10 Abr 2024 | 0.01497 | -0.00038 | -2.48% | 0.0153 | 0.017 | 0.01435 | 9,046,472.00 |
| 09 Abr 2024 | 0.01535 | -0.00011 | -0.71% | 0.01543 | 0.01632 | 0.01427 | 13,562,629.00 |
| 08 Abr 2024 | 0.01546 | 0.00057 | 3.83% | 0.01479 | 0.01612 | 0.01465 | 10,915,135.00 |
| 07 Abr 2024 | 0.01489 | -0.00114 | -7.11% | 0.01602 | 0.01614 | 0.01434 | 18,380,666.00 |
| 06 Abr 2024 | 0.01603 | -0.00013 | -0.80% | 0.01616 | 0.01685 | 0.01527 | 17,972,914.00 |
| 05 Abr 2024 | 0.01616 | 0.0002 | 1.25% | 0.01596 | 0.0169 | 0.014 | 8,240,609.00 |
| 04 Abr 2024 | 0.01596 | 0.00019 | 1.20% | 0.01576 | 0.01741 | 0.01533 | 13,458,201.00 |
| 03 Abr 2024 | 0.01577 | 0.00056 | 3.68% | 0.01551 | 0.0185 | 0.01506 | 9,953,941.00 |
| 02 Abr 2024 | 0.01521 | -0.00221 | -12.69% | 0.01742 | 0.01763 | 0.01502 | 21,672,698.00 |
| 01 Abr 2024 | 0.01742 | -0.00163 | -8.56% | 0.01922 | 0.02047 | 0.017 | 7,054,957.00 |
| 31 Mar 2024 | 0.01905 | -0.00044 | -2.26% | 0.0195 | 0.0204 | 0.01853 | 13,892,135.00 |
| 30 Mar 2024 | 0.01949 | -0.00107 | -5.20% | 0.02048 | 0.02105 | 0.01824 | 17,555,018.00 |
| 29 Mar 2024 | 0.02056 | -0.00214 | -9.43% | 0.02285 | 0.02625 | 0.020 | 5,161,366.00 |
| 28 Mar 2024 | 0.0227 | 0.00812 | 55.69% | 0.0145 | 0.0242 | 0.01354 | 15,451,669.00 |
| 27 Mar 2024 | 0.01458 | -0.00053 | -3.51% | 0.0152 | 0.01524 | 0.01244 | 12,085,663.00 |
| 26 Mar 2024 | 0.01511 | -0.00184 | -10.86% | 0.0171 | 0.0197 | 0.0149 | 10,887,279.00 |
| 25 Mar 2024 | 0.01695 | -0.00172 | -9.21% | 0.01868 | 0.01915 | 0.01583 | 8,395,882.00 |
| 24 Mar 2024 | 0.01867 | -0.00033 | -1.74% | 0.01865 | 0.02012 | 0.01791 | 7,872,573.00 |
| 23 Mar 2024 | 0.019 | -0.00021 | -1.09% | 0.01921 | 0.02044 | 0.0184 | 11,550,376.00 |
| 22 Mar 2024 | 0.01921 | -0.00095 | -4.71% | 0.02043 | 0.02133 | 0.0188 | 15,640,877.00 |
| 21 Mar 2024 | 0.02016 | -0.00254 | -11.19% | 0.02269 | 0.02269 | 0.01981 | 8,233,421.00 |
| 20 Mar 2024 | 0.0227 | 0.00255 | 12.66% | 0.02057 | 0.02426 | 0.020 | 6,125,206.00 |
| 19 Mar 2024 | 0.02015 | -0.00387 | -16.11% | 0.02411 | 0.02421 | 0.01891 | 10,962,710.00 |
| 18 Mar 2024 | 0.02402 | -0.00441 | -15.51% | 0.02909 | 0.02965 | 0.02331 | 5,723,669.00 |
| 17 Mar 2024 | 0.02843 | 0.00366 | 14.78% | 0.02477 | 0.02843 | 0.02433 | 6,864,211.00 |
| 16 Mar 2024 | 0.02477 | 0.00038 | 1.56% | 0.02428 | 0.0292 | 0.02404 | 14,346,724.00 |
| 15 Mar 2024 | 0.02439 | -0.00097 | -3.82% | 0.02313 | 0.02569 | 0.01999 | 12,646,479.00 |
| 14 Mar 2024 | 0.02536 | 0.00 | 0.00% | 0.02536 | 0.02536 | 0.02536 | 0.00 |
| 13 Mar 2024 | 0.02536 | -0.0076 | -23.06% | 0.03226 | 0.03289 | 0.02382 | 6,575,970.00 |
| 12 Mar 2024 | 0.03296 | 0.01659 | 101.34% | 0.0164 | 0.0344 | 0.01606 | 8,121,975.00 |
| 11 Mar 2024 | 0.01637 | 0.00465 | 39.68% | 0.01172 | 0.01866 | 0.01134 | 10,806,318.00 |
| 10 Mar 2024 | 0.01172 | 0.0005 | 4.46% | 0.01131 | 0.01239 | 0.010 | 10,548,600.00 |
| 09 Mar 2024 | 0.01122 | 0.00258 | 29.86% | 0.00865 | 0.01169 | 0.00855 | 13,034,976.00 |
