Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZECBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00036289 | 0.00001200 | 3.42% | 0.00035009 | 0.00036399 | 0.00034770 | 1,704.00 |
| 15 May 2024 | 0.00035120 | -0.00000400 | -1.13% | 0.00035700 | 0.00036393 | 0.00034630 | 2,689.00 |
| 14 May 2024 | 0.00035510 | 0.00000200 | 0.57% | 0.00035279 | 0.00036519 | 0.00035240 | 1,605.00 |
| 13 May 2024 | 0.00035290 | -0.00001100 | -3.02% | 0.00036376 | 0.00036519 | 0.00034740 | 2,624.00 |
| 12 May 2024 | 0.00036399 | -0.00000600 | -1.62% | 0.00036999 | 0.00037663 | 0.00036330 | 1,847.00 |
| 11 May 2024 | 0.00036969 | -0.00000600 | -1.60% | 0.00037590 | 0.00037799 | 0.00036890 | 1,540.00 |
| 10 May 2024 | 0.00037579 | 0.00000400 | 1.08% | 0.00037460 | 0.00038493 | 0.00037410 | 1,676.00 |
| 09 May 2024 | 0.00037180 | -0.00001100 | -2.87% | 0.00038296 | 0.00038449 | 0.00037146 | 1,697.00 |
| 08 May 2024 | 0.00038286 | 0.00002200 | 6.10% | 0.00036060 | 0.00038746 | 0.00035650 | 2,002.00 |
| 07 May 2024 | 0.00036056 | -0.00000094 | -0.26% | 0.00036210 | 0.00036509 | 0.00035806 | 2,040.00 |
| 06 May 2024 | 0.00036150 | 0.00000091 | 0.25% | 0.00036080 | 0.00036773 | 0.00036020 | 2,601.00 |
| 05 May 2024 | 0.00036059 | -0.00000061 | -0.17% | 0.00036140 | 0.00036309 | 0.00035710 | 2,802.00 |
| 04 May 2024 | 0.00036120 | -0.00000500 | -1.37% | 0.00036526 | 0.00036819 | 0.00036000 | 2,054.00 |
| 03 May 2024 | 0.00036599 | -0.00001900 | -4.93% | 0.00038430 | 0.00038549 | 0.00036570 | 1,836.00 |
| 02 May 2024 | 0.00038539 | 0.00000400 | 1.05% | 0.00038179 | 0.00039003 | 0.00037600 | 2,270.00 |
| 01 May 2024 | 0.00038150 | 0.00003000 | 8.54% | 0.00035189 | 0.00038189 | 0.00035060 | 2,083.00 |
| 30 Abr 2024 | 0.00035140 | 0.00000010 | 0.03% | 0.00034999 | 0.00035309 | 0.00033946 | 1,021.00 |
| 29 Abr 2024 | 0.00035130 | -0.00000500 | -1.40% | 0.00035589 | 0.00036259 | 0.00035110 | 1,995.00 |
| 28 Abr 2024 | 0.00035620 | -0.00001000 | -2.73% | 0.00036770 | 0.00037184 | 0.00035620 | 1,137.00 |
| 27 Abr 2024 | 0.00036629 | 0.00000700 | 1.95% | 0.00035903 | 0.00036729 | 0.00035740 | 1,947.00 |
| 26 Abr 2024 | 0.00035939 | -0.00000300 | -0.83% | 0.00036193 | 0.00036309 | 0.00035330 | 1,947.00 |
| 25 Abr 2024 | 0.00036219 | 0.00000600 | 1.68% | 0.00035599 | 0.00036509 | 0.00034860 | 2,335.00 |
| 24 Abr 2024 | 0.00035654 | -0.00000400 | -1.11% | 0.00036109 | 0.00036719 | 0.00035335 | 2,121.00 |
| 23 Abr 2024 | 0.00036050 | -0.00000300 | -0.82% | 0.00036349 | 0.00036799 | 0.00035630 | 2,579.00 |
| 22 Abr 2024 | 0.00036380 | 0.00001400 | 4.00% | 0.00035429 | 0.00036839 | 0.00034920 | 1,771.00 |
| 21 Abr 2024 | 0.00034989 | -0.00000800 | -2.24% | 0.00035710 | 0.00036099 | 0.00034618 | 2,178.00 |
| 20 Abr 2024 | 0.00035760 | 0.00000900 | 2.58% | 0.00034969 | 0.00036009 | 0.00034640 | 1,857.00 |
| 19 Abr 2024 | 0.00034859 | 0.00000200 | 0.58% | 0.00034639 | 0.00035299 | 0.00033800 | 2,965.00 |
| 18 Abr 2024 | 0.00034610 | 0.00000200 | 0.58% | 0.00034369 | 0.00034921 | 0.00033580 | 2,082.00 |
| 17 Abr 2024 | 0.00034419 | 0.00000800 | 2.38% | 0.00033579 | 0.00034789 | 0.00032680 | 2,369.00 |
| 16 Abr 2024 | 0.00033610 | 0.00000100 | 0.30% | 0.00033719 | 0.00034199 | 0.00032880 | 2,508.00 |
| 15 Abr 2024 | 0.00033469 | 0.00000030 | 0.09% | 0.00033400 | 0.00034569 | 0.00032590 | 2,534.00 |
| 14 Abr 2024 | 0.00033439 | 0.00001400 | 4.37% | 0.00031940 | 0.00033869 | 0.00031280 | 2,750.00 |
| 13 Abr 2024 | 0.00032009 | -0.00002600 | -7.50% | 0.00034599 | 0.00035289 | 0.00029910 | 2,215.00 |
| 12 Abr 2024 | 0.00034649 | -0.00003200 | -8.46% | 0.00037810 | 0.00038119 | 0.00032550 | 2,321.00 |
| 11 Abr 2024 | 0.00037840 | -0.00000500 | -1.31% | 0.00038310 | 0.00038509 | 0.00037538 | 1,937.00 |
| 10 Abr 2024 | 0.00038310 | -0.00001700 | -4.25% | 0.00039879 | 0.00040119 | 0.00038090 | 1,921.00 |
| 09 Abr 2024 | 0.00039980 | 0.00000200 | 0.50% | 0.00039770 | 0.00040899 | 0.00039590 | 2,058.00 |
| 08 Abr 2024 | 0.00039809 | -0.00000400 | -1.00% | 0.00040189 | 0.00040309 | 0.00038920 | 1,945.00 |
| 07 Abr 2024 | 0.00040169 | 0.00000300 | 0.75% | 0.00039850 | 0.00040509 | 0.00039680 | 2,351.00 |
| 06 Abr 2024 | 0.00039889 | -0.00000300 | -0.75% | 0.00040219 | 0.00040922 | 0.00039800 | 2,178.00 |
| 05 Abr 2024 | 0.00040210 | -0.00000100 | -0.25% | 0.00040339 | 0.00040879 | 0.00039810 | 1,903.00 |
| 04 Abr 2024 | 0.00040339 | -0.00000800 | -1.94% | 0.00041309 | 0.00042188 | 0.00040270 | 2,440.00 |
| 03 Abr 2024 | 0.00041180 | -0.00001200 | -2.83% | 0.00042260 | 0.00042879 | 0.00040760 | 2,222.00 |
| 02 Abr 2024 | 0.00042379 | 0.00000800 | 1.92% | 0.00041599 | 0.00042549 | 0.00040810 | 2,064.00 |
| 01 Abr 2024 | 0.00041590 | -0.00001200 | -2.81% | 0.00042680 | 0.00043079 | 0.00040839 | 2,271.00 |
| 31 Mar 2024 | 0.00042760 | -0.00000400 | -0.93% | 0.00043239 | 0.00043669 | 0.00041781 | 1,654.00 |
| 30 Mar 2024 | 0.00043150 | -0.00000900 | -2.04% | 0.00043920 | 0.00044179 | 0.00042789 | 1,754.00 |
| 29 Mar 2024 | 0.00044066 | 0.00000500 | 1.15% | 0.00043499 | 0.00044709 | 0.00042769 | 2,471.00 |
| 28 Mar 2024 | 0.00043559 | -0.00001000 | -2.24% | 0.00044660 | 0.00045060 | 0.00043280 | 1,675.00 |
| 27 Mar 2024 | 0.00044599 | -0.00000600 | -1.33% | 0.00045109 | 0.00045559 | 0.00043230 | 1,496.00 |
| 26 Mar 2024 | 0.00045230 | 0.00002000 | 4.63% | 0.00043569 | 0.00045379 | 0.00043490 | 1,589.00 |
| 25 Mar 2024 | 0.00043230 | -0.00000900 | -2.04% | 0.00044485 | 0.00045017 | 0.00042980 | 1,697.00 |
| 24 Mar 2024 | 0.00044130 | -0.00000700 | -1.56% | 0.00044929 | 0.00045729 | 0.00044130 | 1,805.00 |
| 23 Mar 2024 | 0.00044800 | -0.00000300 | -0.66% | 0.00045069 | 0.00045639 | 0.00044180 | 1,343.00 |
| 22 Mar 2024 | 0.00045140 | 0.00000300 | 0.67% | 0.00044780 | 0.00045249 | 0.00043740 | 1,883.00 |
| 21 Mar 2024 | 0.00044859 | 0.00003100 | 7.42% | 0.00041780 | 0.00045389 | 0.00041780 | 2,055.00 |
| 20 Mar 2024 | 0.00041799 | 0.00001600 | 3.98% | 0.00040440 | 0.00042419 | 0.00040120 | 2,026.00 |
| 19 Mar 2024 | 0.00040219 | -0.00000500 | -1.23% | 0.00040899 | 0.00041199 | 0.00038830 | 2,193.00 |
| 18 Mar 2024 | 0.00040760 | -0.00001900 | -4.45% | 0.00042600 | 0.00043079 | 0.00040260 | 2,003.00 |
| 17 Mar 2024 | 0.00042670 | -0.00001800 | -4.05% | 0.00044590 | 0.00044709 | 0.00042171 | 1,665.00 |
| 16 Mar 2024 | 0.00044489 | -0.00000800 | -1.77% | 0.00045359 | 0.00046499 | 0.00042540 | 1,900.00 |
| 15 Mar 2024 | 0.00045269 | -0.00002700 | -5.63% | 0.00048040 | 0.00048659 | 0.00044700 | 604.00 |
| 14 Mar 2024 | 0.00047927 | 0.00000038 | 0.08% | 0.00047769 | 0.00048409 | 0.00046128 | 1,357.00 |
| 13 Mar 2024 | 0.00047889 | 0.00000300 | 0.63% | 0.00047889 | 0.00049529 | 0.00045720 | 2,578.00 |
| 12 Mar 2024 | 0.00047630 | -0.00000700 | -1.45% | 0.00048219 | 0.00048599 | 0.00045660 | 1,840.00 |
| 11 Mar 2024 | 0.00048320 | -0.00000400 | -0.82% | 0.00048979 | 0.00049199 | 0.00045480 | 2,409.00 |
| 10 Mar 2024 | 0.00048710 | -0.00001300 | -2.60% | 0.00050189 | 0.00050999 | 0.00046680 | 2,439.00 |
| 09 Mar 2024 | 0.00049979 | -0.00000400 | -0.79% | 0.00050829 | 0.00052199 | 0.00049450 | 2,079.00 |
| 08 Mar 2024 | 0.00050400 | -0.00000400 | -0.79% | 0.00051010 | 0.00052109 | 0.00048550 | 1,708.00 |
| 07 Mar 2024 | 0.00050790 | 0.00001000 | 2.01% | 0.00049540 | 0.00051489 | 0.00049350 | 1,883.00 |
| 06 Mar 2024 | 0.00049780 | 0.00002400 | 5.06% | 0.00047389 | 0.00049829 | 0.00046220 | 2,113.00 |
| 05 Mar 2024 | 0.00047410 | -0.00000800 | -1.66% | 0.00048080 | 0.00051839 | 0.00045750 | 3,308.00 |
| 04 Mar 2024 | 0.00048250 | -0.00001900 | -3.79% | 0.00050110 | 0.00050599 | 0.00046510 | 2,786.00 |
| 03 Mar 2024 | 0.00050110 | -0.00002900 | -5.47% | 0.00053332 | 0.00053489 | 0.00049536 | 2,474.00 |
| 02 Mar 2024 | 0.00053020 | 0.00005600 | 11.81% | 0.00047459 | 0.00053105 | 0.00047260 | 2,435.00 |
| 01 Mar 2024 | 0.00047399 | 0.00002000 | 4.41% | 0.00045650 | 0.00047819 | 0.00045650 | 1,860.00 |
| 29 Feb 2024 | 0.00045360 | -0.00000400 | -0.87% | 0.00045449 | 0.00048519 | 0.00044610 | 1,942.00 |
| 28 Feb 2024 | 0.00045809 | -0.00004600 | -9.13% | 0.00050539 | 0.00051199 | 0.00043935 | 1,612.00 |
| 27 Feb 2024 | 0.00050370 | -0.00001100 | -2.14% | 0.00051549 | 0.00053267 | 0.00049930 | 1,640.00 |
| 26 Feb 2024 | 0.00051510 | -0.00002200 | -4.10% | 0.00053870 | 0.00056389 | 0.00051150 | 2,186.00 |
| 25 Feb 2024 | 0.00053689 | -0.00000500 | -0.92% | 0.00054050 | 0.00054639 | 0.00052980 | 2,432.00 |
| 24 Feb 2024 | 0.00054180 | 0.00001200 | 2.27% | 0.00053009 | 0.00054889 | 0.00052920 | 1,119.00 |
| 23 Feb 2024 | 0.00052949 | 0.00000800 | 1.53% | 0.00051963 | 0.00054289 | 0.00051000 | 1,657.00 |
| 22 Feb 2024 | 0.00052123 | 0.00004800 | 10.15% | 0.00047190 | 0.00056889 | 0.00046280 | 2,104.00 |
| 21 Feb 2024 | 0.00047279 | -0.00000300 | -0.63% | 0.00047480 | 0.00048079 | 0.00046120 | 1,495.00 |
| 20 Feb 2024 | 0.00047539 | -0.00004300 | -8.29% | 0.00052189 | 0.00052839 | 0.00046080 | 1,973.00 |
| 19 Feb 2024 | 0.00051850 | 0.00000400 | 0.78% | 0.00050469 | 0.00052319 | 0.00048180 | 1,723.00 |
| 18 Feb 2024 | 0.00051429 | 0.00003400 | 7.08% | 0.00047979 | 0.00051881 | 0.00047600 | 533.00 |
| 17 Feb 2024 | 0.00048029 | 0.00004600 | 10.59% | 0.00043539 | 0.00048419 | 0.00043340 | 2,227.00 |
