Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ZECUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 26.96 | 0.370 | 1.39% | 26.55 | 28.13 | 26.36 | 7,377.00 |
| 26 May 2024 | 26.59 | -0.280 | -1.04% | 26.86 | 27.16 | 26.17 | 3,757.00 |
| 25 May 2024 | 26.87 | -0.840 | -3.03% | 27.75 | 27.81 | 26.50 | 5,474.00 |
| 24 May 2024 | 27.71 | 2.57 | 10.22% | 25.48 | 27.73 | 25.32 | 14,474.00 |
| 23 May 2024 | 25.14 | 0.420 | 1.70% | 24.77 | 25.37 | 23.50 | 10,009.00 |
| 22 May 2024 | 24.72 | 0.120 | 0.49% | 24.56 | 24.93 | 24.12 | 4,378.00 |
| 21 May 2024 | 24.60 | -0.420 | -1.68% | 25.06 | 25.50 | 24.23 | 5,849.00 |
| 20 May 2024 | 25.02 | 1.76 | 7.58% | 23.28 | 25.09 | 23.01 | 7,643.00 |
| 19 May 2024 | 23.26 | -0.280 | -1.20% | 23.54 | 23.87 | 23.01 | 7,771.00 |
| 18 May 2024 | 23.54 | -0.070 | -0.30% | 23.58 | 23.70 | 23.19 | 5,543.00 |
| 17 May 2024 | 23.61 | -0.060 | -0.25% | 23.67 | 23.93 | 23.18 | 6,494.00 |
| 16 May 2024 | 23.67 | 0.400 | 1.72% | 23.23 | 23.80 | 22.89 | 6,834.00 |
| 15 May 2024 | 23.27 | 1.38 | 6.30% | 21.97 | 23.38 | 21.89 | 8,911.00 |
| 14 May 2024 | 21.89 | -0.310 | -1.40% | 22.19 | 22.57 | 21.84 | 5,286.00 |
| 13 May 2024 | 22.20 | -0.170 | -0.76% | 22.36 | 22.72 | 21.57 | 9,404.00 |
| 12 May 2024 | 22.37 | -0.100 | -0.44% | 22.50 | 22.99 | 22.31 | 4,979.00 |
| 11 May 2024 | 22.47 | -0.410 | -1.81% | 22.87 | 23.01 | 22.47 | 3,224.00 |
| 10 May 2024 | 22.88 | -0.530 | -2.25% | 23.47 | 24.08 | 22.70 | 6,141.00 |
| 09 May 2024 | 23.41 | -0.110 | -0.45% | 23.31 | 23.84 | 22.90 | 3,422.00 |
| 08 May 2024 | 23.52 | 1.00 | 4.44% | 22.60 | 24.04 | 22.27 | 1,762.00 |
| 07 May 2024 | 22.52 | -0.370 | -1.62% | 22.92 | 23.29 | 22.44 | 2,676.00 |
| 06 May 2024 | 22.89 | -0.160 | -0.68% | 23.08 | 23.91 | 22.85 | 4,708.00 |
| 05 May 2024 | 23.04 | -0.040 | -0.16% | 23.10 | 23.31 | 22.63 | 8,115.00 |
| 04 May 2024 | 23.08 | 0.050 | 0.22% | 23.06 | 23.34 | 22.75 | 5,997.00 |
| 03 May 2024 | 23.03 | 0.260 | 1.14% | 22.73 | 23.41 | 22.18 | 5,281.00 |
| 02 May 2024 | 22.77 | 0.470 | 2.11% | 22.24 | 23.06 | 21.58 | 6,382.00 |
| 01 May 2024 | 22.30 | 0.900 | 4.19% | 21.37 | 22.34 | 20.18 | 8,066.00 |
| 30 Abr 2024 | 21.40 | -0.950 | -4.24% | 22.31 | 22.53 | 20.51 | 5,355.00 |
| 29 Abr 2024 | 22.35 | -0.140 | -0.62% | 22.47 | 22.74 | 21.80 | 7,560.00 |
| 28 Abr 2024 | 22.49 | -0.770 | -3.31% | 23.28 | 23.65 | 22.39 | 6,452.00 |
| 27 Abr 2024 | 23.26 | 0.390 | 1.71% | 22.99 | 23.26 | 22.13 | 7,368.00 |
| 26 Abr 2024 | 22.87 | -0.540 | -2.32% | 23.34 | 23.42 | 22.58 | 6,779.00 |
| 25 Abr 2024 | 23.41 | 0.520 | 2.27% | 22.90 | 23.60 | 22.29 | 9,381.00 |
| 24 Abr 2024 | 22.89 | -1.05 | -4.39% | 23.99 | 24.45 | 22.62 | 9,671.00 |
| 23 Abr 2024 | 23.94 | -0.380 | -1.56% | 24.29 | 24.46 | 23.57 | 8,745.00 |
| 22 Abr 2024 | 24.32 | 1.63 | 7.19% | 22.77 | 24.55 | 22.67 | 6,862.00 |
| 21 Abr 2024 | 22.69 | -0.490 | -2.12% | 23.21 | 23.57 | 22.42 | 8,374.00 |
| 20 Abr 2024 | 23.18 | 0.890 | 3.99% | 22.22 | 23.41 | 22.00 | 6,353.00 |
| 19 Abr 2024 | 22.29 | 0.250 | 1.14% | 21.87 | 22.88 | 20.27 | 8,950.00 |
| 18 Abr 2024 | 22.04 | 1.00 | 4.75% | 20.98 | 22.16 | 20.47 | 8,356.00 |
| 17 Abr 2024 | 21.04 | -0.380 | -1.77% | 21.31 | 21.57 | 20.08 | 9,287.00 |
| 16 Abr 2024 | 21.42 | 0.220 | 1.04% | 21.16 | 21.81 | 20.40 | 5,647.00 |
| 15 Abr 2024 | 21.20 | -0.850 | -3.85% | 21.95 | 22.95 | 20.43 | 7,204.00 |
| 14 Abr 2024 | 22.05 | 1.55 | 7.56% | 20.38 | 22.13 | 19.75 | 6,227.00 |
| 13 Abr 2024 | 20.50 | -2.75 | -11.83% | 23.20 | 23.91 | 18.23 | 10,078.00 |
| 12 Abr 2024 | 23.25 | -3.31 | -12.46% | 26.51 | 27.01 | 21.78 | 11,267.00 |
| 11 Abr 2024 | 26.56 | -0.460 | -1.70% | 26.99 | 27.21 | 26.27 | 6,350.00 |
| 10 Abr 2024 | 27.02 | -0.650 | -2.35% | 27.58 | 27.76 | 26.42 | 7,157.00 |
| 09 Abr 2024 | 27.67 | -0.820 | -2.88% | 28.51 | 28.80 | 27.47 | 7,904.00 |
| 08 Abr 2024 | 28.49 | 0.610 | 2.19% | 27.83 | 28.68 | 27.34 | 8,858.00 |
| 07 Abr 2024 | 27.88 | 0.400 | 1.46% | 27.53 | 28.12 | 27.44 | 8,812.00 |
| 06 Abr 2024 | 27.48 | 0.140 | 0.51% | 27.22 | 27.85 | 27.15 | 8,272.00 |
| 05 Abr 2024 | 27.34 | -0.330 | -1.19% | 27.61 | 27.71 | 26.50 | 5,657.00 |
| 04 Abr 2024 | 27.67 | 0.390 | 1.43% | 27.12 | 28.22 | 26.78 | 7,133.00 |
| 03 Abr 2024 | 27.28 | -0.400 | -1.44% | 27.66 | 28.39 | 26.72 | 6,272.00 |
| 02 Abr 2024 | 27.68 | -1.36 | -4.68% | 28.95 | 28.96 | 27.00 | 7,378.00 |
| 01 Abr 2024 | 29.04 | -1.42 | -4.66% | 30.42 | 30.54 | 27.95 | 8,726.00 |
| 31 Mar 2024 | 30.46 | 0.410 | 1.36% | 30.06 | 30.74 | 29.97 | 8,782.00 |
| 30 Mar 2024 | 30.05 | -0.620 | -2.02% | 30.70 | 30.87 | 29.91 | 6,946.00 |
| 29 Mar 2024 | 30.67 | -0.110 | -0.36% | 30.77 | 31.32 | 29.95 | 10,767.00 |
| 28 Mar 2024 | 30.78 | 0.010 | 0.03% | 31.05 | 31.69 | 30.38 | 6,188.00 |
| 27 Mar 2024 | 30.77 | -0.800 | -2.53% | 31.61 | 32.00 | 30.04 | 7,362.00 |
| 26 Mar 2024 | 31.57 | 1.42 | 4.71% | 30.36 | 31.90 | 30.35 | 8,753.00 |
| 25 Mar 2024 | 30.15 | 0.350 | 1.17% | 29.85 | 30.71 | 29.52 | 8,155.00 |
| 24 Mar 2024 | 29.80 | 0.980 | 3.40% | 28.70 | 29.88 | 28.60 | 7,469.00 |
| 23 Mar 2024 | 28.82 | 0.080 | 0.28% | 28.68 | 29.52 | 28.31 | 5,475.00 |
| 22 Mar 2024 | 28.74 | -0.700 | -2.38% | 29.34 | 29.65 | 27.79 | 9,015.00 |
| 21 Mar 2024 | 29.44 | 1.07 | 3.79% | 28.29 | 29.89 | 28.23 | 7,192.00 |
| 20 Mar 2024 | 28.37 | 3.41 | 13.64% | 25.06 | 28.51 | 24.32 | 10,058.00 |
| 19 Mar 2024 | 24.96 | -2.62 | -9.50% | 27.54 | 27.81 | 24.46 | 10,589.00 |
| 18 Mar 2024 | 27.58 | -1.56 | -5.35% | 29.03 | 29.49 | 26.95 | 10,043.00 |
| 17 Mar 2024 | 29.14 | 0.100 | 0.35% | 29.09 | 29.88 | 27.64 | 6,750.00 |
| 16 Mar 2024 | 29.04 | -2.45 | -7.78% | 31.42 | 32.14 | 28.20 | 6,960.00 |
| 15 Mar 2024 | 31.49 | -2.61 | -7.65% | 34.13 | 35.06 | 29.15 | 644.00 |
| 14 Mar 2024 | 34.10 | -0.680 | -1.96% | 34.94 | 35.47 | 31.94 | 5,464.00 |
| 13 Mar 2024 | 34.78 | 0.600 | 1.76% | 34.13 | 35.65 | 33.06 | 9,626.00 |
| 12 Mar 2024 | 34.18 | -0.610 | -1.75% | 34.78 | 35.11 | 31.25 | 7,016.00 |
| 11 Mar 2024 | 34.79 | 1.15 | 3.42% | 33.73 | 35.11 | 31.89 | 10,017.00 |
| 10 Mar 2024 | 33.64 | -0.590 | -1.72% | 34.26 | 34.88 | 32.20 | 7,398.00 |
| 09 Mar 2024 | 34.23 | -0.430 | -1.24% | 34.43 | 35.62 | 33.75 | 7,125.00 |
| 08 Mar 2024 | 34.66 | 0.560 | 1.64% | 34.13 | 34.99 | 33.08 | 8,228.00 |
| 07 Mar 2024 | 34.10 | 1.06 | 3.21% | 32.90 | 34.48 | 32.62 | 9,064.00 |
| 06 Mar 2024 | 33.04 | 2.66 | 8.76% | 30.34 | 33.04 | 29.07 | 4,337.00 |
| 05 Mar 2024 | 30.38 | -2.32 | -7.10% | 32.67 | 34.96 | 27.93 | 10,783.00 |
| 04 Mar 2024 | 32.70 | 1.13 | 3.56% | 31.58 | 33.20 | 30.86 | 10,638.00 |
| 03 Mar 2024 | 31.57 | -1.62 | -4.87% | 32.83 | 33.07 | 30.67 | 8,038.00 |
| 02 Mar 2024 | 33.19 | 3.60 | 12.17% | 29.57 | 33.19 | 29.26 | 11,578.00 |
| 01 Mar 2024 | 29.59 | 1.68 | 6.02% | 27.91 | 29.67 | 27.91 | 7,054.00 |
| 29 Feb 2024 | 27.91 | -0.530 | -1.86% | 28.30 | 30.32 | 27.05 | 7,351.00 |
| 28 Feb 2024 | 28.44 | -0.240 | -0.84% | 28.73 | 29.57 | 26.54 | 9,083.00 |
