Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZILETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.00000760 | -0.00000030 | -3.80% | 0.00000764 | 0.00000776 | 0.00000758 | 60,372.00 |
| 12 May 2024 | 0.00000790 | 0.00 | 0.00% | 0.00000790 | 0.00000790 | 0.00000790 | 0.00 |
| 11 May 2024 | 0.00000790 | 0.00 | 0.00% | 0.00000790 | 0.00000790 | 0.00000790 | 0.00 |
| 10 May 2024 | 0.00000790 | 0.00 | 0.00% | 0.00000790 | 0.00000790 | 0.00000790 | 0.00 |
| 09 May 2024 | 0.00000790 | 0.00 | 0.00% | 0.00000790 | 0.00000790 | 0.00000790 | 0.00 |
| 08 May 2024 | 0.00000790 | 0.00000005 | 0.64% | 0.00000786 | 0.00000791 | 0.00000770 | 41,724.00 |
| 07 May 2024 | 0.00000785 | -0.00000002 | -0.25% | 0.00000785 | 0.00000792 | 0.00000777 | 52,994.00 |
| 06 May 2024 | 0.00000787 | -0.00000004 | -0.51% | 0.00000791 | 0.00000796 | 0.00000780 | 39,653.00 |
| 05 May 2024 | 0.00000791 | 0.00000004 | 0.51% | 0.00000788 | 0.00000791 | 0.00000773 | 79,289.00 |
| 04 May 2024 | 0.00000787 | -0.00000002 | -0.25% | 0.00000792 | 0.00000793 | 0.00000779 | 76,506.00 |
| 03 May 2024 | 0.00000789 | 0.00 | 0.00% | 0.00000790 | 0.00000792 | 0.00000784 | 56,698.00 |
| 02 May 2024 | 0.00000789 | 0.00000008 | 1.02% | 0.00000772 | 0.00000789 | 0.00000767 | 93,917.00 |
| 01 May 2024 | 0.00000781 | 0.00000025 | 3.31% | 0.00000755 | 0.00000782 | 0.00000743 | 82,118.00 |
| 30 Abr 2024 | 0.00000756 | 0.00000001 | 0.13% | 0.00000757 | 0.00000770 | 0.00000746 | 48,062.00 |
| 29 Abr 2024 | 0.00000755 | 0.00000005 | 0.67% | 0.00000751 | 0.00000770 | 0.00000746 | 81,491.00 |
| 28 Abr 2024 | 0.00000750 | -0.00000021 | -2.72% | 0.00000774 | 0.00000778 | 0.00000749 | 96,826.00 |
| 27 Abr 2024 | 0.00000771 | -0.00000026 | -3.26% | 0.00000799 | 0.00000801 | 0.00000769 | 37,601.00 |
| 26 Abr 2024 | 0.00000797 | -0.00000016 | -1.97% | 0.00000810 | 0.00000817 | 0.00000795 | 53,951.00 |
| 25 Abr 2024 | 0.00000813 | -0.00000003 | -0.37% | 0.00000816 | 0.00000824 | 0.00000803 | 57,460.00 |
| 24 Abr 2024 | 0.00000816 | -0.00000031 | -3.66% | 0.00000846 | 0.00000870 | 0.00000814 | 120,282.00 |
| 23 Abr 2024 | 0.00000847 | 0.00000013 | 1.56% | 0.00000834 | 0.00000847 | 0.00000819 | 82,603.00 |
| 22 Abr 2024 | 0.00000834 | 0.00000008 | 0.97% | 0.00000824 | 0.00000834 | 0.00000821 | 54,173.00 |
| 21 Abr 2024 | 0.00000826 | -0.00000013 | -1.55% | 0.00000835 | 0.00000835 | 0.00000813 | 74,007.00 |
| 20 Abr 2024 | 0.00000839 | 0.00000029 | 3.58% | 0.00000813 | 0.00000843 | 0.00000810 | 94,359.00 |
| 19 Abr 2024 | 0.00000810 | 0.00000018 | 2.27% | 0.00000790 | 0.00000821 | 0.00000782 | 113,409.00 |
| 18 Abr 2024 | 0.00000792 | 0.00000005 | 0.64% | 0.00000784 | 0.00000796 | 0.00000769 | 73,081.00 |
| 17 Abr 2024 | 0.00000787 | -0.00000001 | -0.13% | 0.00000782 | 0.00000798 | 0.00000765 | 108,507.00 |
| 16 Abr 2024 | 0.00000788 | 0.00000009 | 1.16% | 0.00000779 | 0.00000797 | 0.00000768 | 97,602.00 |
| 15 Abr 2024 | 0.00000779 | -0.00000014 | -1.77% | 0.00000792 | 0.00000809 | 0.00000772 | 137,245.00 |
| 14 Abr 2024 | 0.00000793 | 0.00000012 | 1.54% | 0.00000782 | 0.00000812 | 0.00000764 | 53,285.00 |
| 13 Abr 2024 | 0.00000781 | -0.00000081 | -9.40% | 0.00000862 | 0.00000864 | 0.00000716 | 107,278.00 |
| 12 Abr 2024 | 0.00000862 | -0.00000098 | -10.21% | 0.00000956 | 0.00000981 | 0.00000844 | 142,417.00 |
| 11 Abr 2024 | 0.00000960 | 0.00000031 | 3.34% | 0.00000930 | 0.00000971 | 0.00000920 | 87,416.00 |
| 10 Abr 2024 | 0.00000929 | -0.00000012 | -1.28% | 0.00000941 | 0.00000957 | 0.00000918 | 87,539.00 |
| 09 Abr 2024 | 0.00000941 | -0.00000013 | -1.36% | 0.00000953 | 0.00000960 | 0.00000935 | 77,083.00 |
| 08 Abr 2024 | 0.00000954 | -0.00000019 | -1.95% | 0.00000961 | 0.00000970 | 0.00000943 | 72,727.00 |
| 07 Abr 2024 | 0.00000973 | -0.00000008 | -0.82% | 0.00000985 | 0.00000995 | 0.00000969 | 93,384.00 |
| 06 Abr 2024 | 0.00000981 | 0.00000008 | 0.82% | 0.00000970 | 0.00000983 | 0.00000967 | 39,811.00 |
| 05 Abr 2024 | 0.00000973 | -0.00000013 | -1.32% | 0.00000987 | 0.00000990 | 0.00000962 | 62,757.00 |
| 04 Abr 2024 | 0.00000986 | 0.00000019 | 1.96% | 0.00000966 | 0.00000994 | 0.00000956 | 76,267.00 |
| 03 Abr 2024 | 0.00000967 | -0.00000085 | -8.08% | 0.00000975 | 0.00000981 | 0.00000950 | 14,871.00 |
| 02 Abr 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
| 01 Abr 2024 | 0.000011 | -0.00000013 | -1.22% | 0.000011 | 0.000011 | 0.00001 | 16,497.00 |
| 31 Mar 2024 | 0.000011 | 0.00000010 | 0.95% | 0.00001 | 0.000011 | 0.00001 | 103,166.00 |
| 30 Mar 2024 | 0.000011 | 0.00000006 | 0.57% | 0.00001 | 0.000011 | 0.00001 | 93,783.00 |
| 29 Mar 2024 | 0.00001 | 0.00000010 | 0.96% | 0.00001 | 0.000011 | 0.00001 | 60,891.00 |
| 28 Mar 2024 | 0.00001 | 0.00000029 | 2.87% | 0.00001 | 0.000011 | 0.00000993 | 97,709.00 |
| 27 Mar 2024 | 0.00001 | -0.00000029 | -2.79% | 0.00001 | 0.00001 | 0.00000993 | 75,616.00 |
| 26 Mar 2024 | 0.00001 | 0.00000044 | 4.42% | 0.00001 | 0.000011 | 0.00001 | 85,717.00 |
| 25 Mar 2024 | 0.00000995 | 0.00000014 | 1.43% | 0.00000985 | 0.00001 | 0.00000969 | 74,134.00 |
| 24 Mar 2024 | 0.00000981 | -0.00000005 | -0.51% | 0.00000990 | 0.00000995 | 0.00000969 | 62,794.00 |
| 23 Mar 2024 | 0.00000986 | 0.00000006 | 0.61% | 0.00000987 | 0.00000997 | 0.00000979 | 53,198.00 |
| 22 Mar 2024 | 0.00000980 | 0.00000017 | 1.77% | 0.00000959 | 0.00000991 | 0.00000951 | 69,497.00 |
| 21 Mar 2024 | 0.00000963 | -0.00000005 | -0.52% | 0.00000971 | 0.00000983 | 0.00000947 | 54,413.00 |
| 20 Mar 2024 | 0.00000968 | -0.00000003 | -0.31% | 0.00000966 | 0.00001 | 0.00000951 | 84,772.00 |
| 19 Mar 2024 | 0.00000971 | 0.00000065 | 7.17% | 0.00000908 | 0.00000992 | 0.00000836 | 144,047.00 |
| 18 Mar 2024 | 0.00000906 | -0.00000027 | -2.89% | 0.00000931 | 0.00000943 | 0.00000895 | 67,349.00 |
| 17 Mar 2024 | 0.00000933 | 0.00000003 | 0.32% | 0.00000936 | 0.00000945 | 0.00000892 | 73,529.00 |
| 16 Mar 2024 | 0.00000930 | -0.00000058 | -5.87% | 0.00000980 | 0.00001 | 0.00000905 | 171,881.00 |
| 15 Mar 2024 | 0.00000988 | -0.00000029 | -2.85% | 0.00001 | 0.00001 | 0.00000943 | 259,434.00 |
| 14 Mar 2024 | 0.00001 | 0.00000007 | 0.69% | 0.00000998 | 0.00001 | 0.00000983 | 44,282.00 |
| 13 Mar 2024 | 0.00001 | 0.00000068 | 7.22% | 0.00000937 | 0.000011 | 0.00000936 | 116,509.00 |
| 12 Mar 2024 | 0.00000942 | 0.00000015 | 1.62% | 0.00000924 | 0.00000945 | 0.00000896 | 75,300.00 |
| 11 Mar 2024 | 0.00000927 | 0.00000014 | 1.53% | 0.00000911 | 0.00000944 | 0.00000895 | 50,132.00 |
| 10 Mar 2024 | 0.00000913 | 0.00000015 | 1.67% | 0.00000922 | 0.00000924 | 0.00000910 | 4,373.00 |
| 09 Mar 2024 | 0.00000898 | 0.00 | 0.00% | 0.00000893 | 0.00000906 | 0.00000884 | 24,445.00 |
| 08 Mar 2024 | 0.00000898 | -0.00000020 | -2.18% | 0.00000905 | 0.00000914 | 0.00000845 | 80,634.00 |
| 07 Mar 2024 | 0.00000918 | -0.00000050 | -5.17% | 0.00000936 | 0.00000949 | 0.00000895 | 63,493.00 |
| 06 Mar 2024 | 0.00000968 | 0.00000100 | 11.81% | 0.00000899 | 0.00001 | 0.00000869 | 110,369.00 |
| 05 Mar 2024 | 0.00000847 | -0.00000038 | -4.29% | 0.00000890 | 0.00000960 | 0.00000833 | 155,634.00 |
| 04 Mar 2024 | 0.00000885 | 0.00000020 | 2.31% | 0.00000867 | 0.00000952 | 0.00000862 | 163,101.00 |
| 03 Mar 2024 | 0.00000865 | -0.00000049 | -5.36% | 0.00000922 | 0.00000922 | 0.00000859 | 80,695.00 |
| 02 Mar 2024 | 0.00000914 | 0.00000065 | 7.66% | 0.00000875 | 0.00000914 | 0.00000852 | 136,044.00 |
| 01 Mar 2024 | 0.00000849 | 0.00000026 | 3.16% | 0.00000830 | 0.00000849 | 0.00000819 | 78,795.00 |
| 29 Feb 2024 | 0.00000823 | 0.00000014 | 1.73% | 0.00000803 | 0.00000841 | 0.00000779 | 85,585.00 |
| 28 Feb 2024 | 0.00000809 | 0.00000007 | 0.87% | 0.00000806 | 0.00000859 | 0.00000734 | 128,124.00 |
| 27 Feb 2024 | 0.00000802 | -0.00000014 | -1.72% | 0.00000808 | 0.00000842 | 0.00000793 | 114,359.00 |
| 26 Feb 2024 | 0.00000816 | 0.00 | 0.00% | 0.00000822 | 0.00000865 | 0.00000795 | 159,334.00 |
| 25 Feb 2024 | 0.00000816 | 0.00000010 | 1.24% | 0.00000800 | 0.00000830 | 0.00000770 | 79,155.00 |
| 24 Feb 2024 | 0.00000806 | 0.00000017 | 2.15% | 0.00000787 | 0.00000819 | 0.00000775 | 90,073.00 |
| 23 Feb 2024 | 0.00000789 | 0.00000008 | 1.02% | 0.00000782 | 0.00000792 | 0.00000773 | 31,146.00 |
| 22 Feb 2024 | 0.00000781 | 0.00000012 | 1.56% | 0.00000772 | 0.00000792 | 0.00000766 | 84,562.00 |
| 21 Feb 2024 | 0.00000769 | -0.00000010 | -1.28% | 0.00000796 | 0.00000810 | 0.00000763 | 99,220.00 |
| 20 Feb 2024 | 0.00000779 | -0.00000044 | -5.35% | 0.00000821 | 0.00000838 | 0.00000777 | 73,169.00 |
| 19 Feb 2024 | 0.00000823 | 0.00 | 0.00% | 0.00000814 | 0.00000834 | 0.00000799 | 64,415.00 |
| 18 Feb 2024 | 0.00000823 | 0.00 | 0.00% | 0.00000817 | 0.00000824 | 0.00000810 | 1,363.00 |
| 17 Feb 2024 | 0.00000823 | -0.00000003 | -0.36% | 0.00000829 | 0.00000830 | 0.00000807 | 40,548.00 |
| 16 Feb 2024 | 0.00000826 | 0.00000023 | 2.86% | 0.00000808 | 0.00000837 | 0.00000795 | 59,989.00 |
| 15 Feb 2024 | 0.00000803 | 0.00000011 | 1.39% | 0.00000790 | 0.00000829 | 0.00000779 | 112,341.00 |
| 14 Feb 2024 | 0.00000792 | -0.00000012 | -1.49% | 0.00000800 | 0.00000816 | 0.00000784 | 43,031.00 |
