Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZKIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.7499 | 0.0599 | 8.68% | 0.709 | 0.7499 | 0.68 | 22,801 |
| 16 May 2024 | 0.69 | 0.02 | 2.99% | 0.62 | 0.69 | 0.6099 | 39,698 |
| 15 May 2024 | 0.67 | -0.0247 | -3.56% | 0.6581 | 0.6749 | 0.608 | 42,022 |
| 14 May 2024 | 0.6947 | -0.0133 | -1.88% | 0.608 | 0.71 | 0.608 | 24,392 |
| 13 May 2024 | 0.708 | -0.042 | -5.60% | 0.79 | 0.79 | 0.6307 | 54,645 |
| 10 May 2024 | 0.75 | -0.0569 | -7.05% | 0.805 | 0.805 | 0.739101 | 60,440 |
| 09 May 2024 | 0.8069 | 0.0141 | 1.78% | 0.80 | 0.8462 | 0.7373 | 143,194 |
| 08 May 2024 | 0.7928 | 0.0603 | 8.23% | 0.6765 | 0.8461 | 0.67 | 208,674 |
| 07 May 2024 | 0.7325 | 0.0894 | 13.90% | 0.73 | 0.87 | 0.65 | 4,566,477 |
| 06 May 2024 | 0.6431 | -0.0194 | -2.93% | 0.6343 | 0.66 | 0.62 | 8,343 |
| 03 May 2024 | 0.662501 | -0.014 | -2.07% | 0.676 | 0.677 | 0.652 | 10,162 |
| 02 May 2024 | 0.6765 | 0.0214 | 3.27% | 0.68 | 0.68 | 0.66575 | 1,835 |
| 01 May 2024 | 0.6551 | -0.0199 | -2.95% | 0.68 | 0.68 | 0.655 | 13,459 |
| 30 Abr 2024 | 0.675 | 0.0495 | 7.91% | 0.66 | 0.675 | 0.64 | 24,576 |
| 29 Abr 2024 | 0.6255 | 0.0013 | 0.21% | 0.62 | 0.6409 | 0.60 | 28,712 |
| 26 Abr 2024 | 0.6242 | -0.0258 | -3.97% | 0.65 | 0.65 | 0.60 | 26,997 |
| 25 Abr 2024 | 0.65 | 0.0399 | 6.54% | 0.6101 | 0.66 | 0.6001 | 3,549 |
| 24 Abr 2024 | 0.6101 | -0.0501 | -7.59% | 0.668 | 0.669 | 0.60 | 17,880 |
| 23 Abr 2024 | 0.6602 | 0.0064 | 0.98% | 0.6405 | 0.6798 | 0.6405 | 6,743 |
| 22 Abr 2024 | 0.6538 | 0.0338 | 5.45% | 0.67 | 0.6742 | 0.60 | 9,593 |
| 19 Abr 2024 | 0.62 | 0.02 | 3.33% | 0.5706 | 0.68 | 0.5706 | 12,833 |
| 18 Abr 2024 | 0.60 | -0.03 | -4.76% | 0.61 | 0.63 | 0.60 | 14,154 |
| 17 Abr 2024 | 0.63 | -0.0112 | -1.75% | 0.6314 | 0.6751 | 0.63 | 8,361 |
| 16 Abr 2024 | 0.6412 | -0.0188 | -2.85% | 0.656 | 0.67 | 0.6175 | 12,388 |
| 15 Abr 2024 | 0.66 | 0.0149 | 2.31% | 0.6627 | 0.67 | 0.65 | 2,352 |
| 12 Abr 2024 | 0.6451 | -0.0024 | -0.37% | 0.6409 | 0.66 | 0.64 | 12,107 |
| 11 Abr 2024 | 0.6475 | -0.0175 | -2.63% | 0.6441 | 0.67 | 0.64 | 6,799 |
| 10 Abr 2024 | 0.665001 | 0.025 | 3.91% | 0.6644 | 0.67 | 0.622 | 26,756 |
| 09 Abr 2024 | 0.64 | 0.02 | 3.23% | 0.62 | 0.67 | 0.5969 | 112,634 |
| 08 Abr 2024 | 0.62 | 0.033 | 5.62% | 0.58 | 0.62 | 0.58 | 42,501 |
| 05 Abr 2024 | 0.587 | -0.023 | -3.77% | 0.584 | 0.62 | 0.584 | 6,821 |
| 04 Abr 2024 | 0.61 | 0.02 | 3.39% | 0.58 | 0.61 | 0.58 | 14,058 |
| 03 Abr 2024 | 0.59 | -0.01 | -1.67% | 0.57 | 0.6238 | 0.57 | 11,992 |
| 02 Abr 2024 | 0.60 | -0.01 | -1.64% | 0.605 | 0.6245 | 0.56 | 19,080 |
| 01 Abr 2024 | 0.61 | 0.0255 | 4.36% | 0.61 | 0.6245 | 0.605049 | 16,034 |
| 28 Mar 2024 | 0.5845 | 0.0035 | 0.60% | 0.618 | 0.6294 | 0.571 | 17,859 |
| 27 Mar 2024 | 0.581 | 0.026 | 4.68% | 0.5292 | 0.5937 | 0.5292 | 24,545 |
| 26 Mar 2024 | 0.555 | -0.067 | -10.77% | 0.5121 | 0.63 | 0.5121 | 89,761 |
| 25 Mar 2024 | 0.622 | 0.032 | 5.42% | 0.59 | 0.622 | 0.59 | 8,805 |
| 22 Mar 2024 | 0.59 | -0.025 | -4.07% | 0.5951 | 0.623 | 0.58 | 23,104 |
| 21 Mar 2024 | 0.615 | 0.0199 | 3.34% | 0.58 | 0.624 | 0.58 | 18,968 |
| 20 Mar 2024 | 0.5951 | -0.0449 | -7.02% | 0.62 | 0.6499 | 0.486 | 49,523 |
| 19 Mar 2024 | 0.64 | -0.01 | -1.54% | 0.65 | 0.6565 | 0.61 | 19,930 |
| 18 Mar 2024 | 0.65 | -0.03 | -4.41% | 0.66 | 0.67 | 0.6463 | 10,427 |
| 15 Mar 2024 | 0.68 | -0.0014 | -0.21% | 0.687 | 0.6999 | 0.65 | 13,662 |
| 14 Mar 2024 | 0.6814 | -0.0103 | -1.49% | 0.70 | 0.70 | 0.655 | 11,812 |
| 13 Mar 2024 | 0.6917 | 0.0317 | 4.80% | 0.6394 | 0.6917 | 0.6394 | 45,012 |
| 12 Mar 2024 | 0.66 | 0.0049 | 0.75% | 0.662 | 0.675 | 0.65 | 11,837 |
| 11 Mar 2024 | 0.6551 | 0.0046 | 0.71% | 0.63 | 0.6779 | 0.6205 | 25,355 |
| 08 Mar 2024 | 0.6505 | -0.05949 | -8.38% | 0.70 | 0.71 | 0.65 | 15,226 |
| 07 Mar 2024 | 0.70999 | 0.04599 | 6.93% | 0.664 | 0.71 | 0.6005 | 58,676 |
| 06 Mar 2024 | 0.664 | -0.016 | -2.35% | 0.6505 | 0.68 | 0.6505 | 16,172 |
| 05 Mar 2024 | 0.68 | 0.02 | 3.03% | 0.636 | 0.738899 | 0.636 | 15,003 |
| 04 Mar 2024 | 0.66 | -0.0001 | -0.02% | 0.66 | 0.698999 | 0.6357 | 23,343 |
| 01 Mar 2024 | 0.6601 | 0.0247 | 3.89% | 0.6001 | 0.6999 | 0.6001 | 18,274 |
| 29 Feb 2024 | 0.6354 | -0.0036 | -0.56% | 0.6688 | 0.6688 | 0.6001 | 19,424 |
| 28 Feb 2024 | 0.639 | -0.0221 | -3.34% | 0.675 | 0.712 | 0.60 | 51,088 |
| 27 Feb 2024 | 0.6611 | -0.0287 | -4.16% | 0.667 | 0.70 | 0.6501 | 16,661 |
| 26 Feb 2024 | 0.6898 | -0.0202 | -2.85% | 0.70 | 0.709 | 0.62 | 57,230 |
| 23 Feb 2024 | 0.71 | -0.04 | -5.33% | 0.735 | 0.799 | 0.708 | 44,067 |
| 22 Feb 2024 | 0.75 | 0.0049 | 0.66% | 0.81 | 0.81 | 0.7351 | 21,259 |
| 21 Feb 2024 | 0.7451 | -0.0555 | -6.93% | 0.8464 | 0.8464 | 0.7316 | 37,331 |
| 20 Feb 2024 | 0.8006 | 0.0406 | 5.34% | 0.798 | 0.882601 | 0.798 | 36,181 |
