ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
Dow Jones
38,085.80
-0.98%
US Dollar vs MXN
17.1982
0.66%
Brent Oil
88.095
1.00%
Bitcoin
64,841.80
0.87%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. OKEX
  5. Zilliqa (OKEX:ZILUSDT)

  6. Zilliqa (OKEX:ZILUSDT) Histórico

ZILUSDT Zilliqa

0.02575
0.00016 (0.63%)
20:05:00 - Datos en tiempo real

ZILUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Abr 2024 0.02724 0.00 0.00% 0.02724 0.02724 0.02724 0.00
23 Abr 2024 0.02724 0.0006 2.25% 0.02658 0.02729 0.02611 27,369,394.00
22 Abr 2024 0.02664 0.00082 3.18% 0.02593 0.0269 0.02578 25,466,857.00
21 Abr 2024 0.02582 -0.00057 -2.16% 0.02621 0.02666 0.02528 35,625,991.00
20 Abr 2024 0.02639 0.00161 6.50% 0.0247 0.02661 0.02445 30,395,537.00
19 Abr 2024 0.02478 0.00047 1.93% 0.02427 0.02541 0.02238 93,937,338.00
18 Abr 2024 0.02431 0.0009 3.84% 0.02333 0.02454 0.02266 48,152,641.00
17 Abr 2024 0.02341 -0.00081 -3.34% 0.02406 0.02457 0.02256 58,990,816.00
16 Abr 2024 0.02422 -0.00002 -0.08% 0.02414 0.0248 0.02301 80,498,254.00
15 Abr 2024 0.02424 -0.00089 -3.54% 0.02492 0.02641 0.02326 164,972,216.00
14 Abr 2024 0.02513 0.00164 6.98% 0.02354 0.02541 0.02229 138,109,972.00
13 Abr 2024 0.02349 -0.00443 -15.87% 0.02779 0.02819 0.02018 351,906,434.00
12 Abr 2024 0.02792 -0.00572 -17.00% 0.0336 0.03459 0.02485 200,561,089.00
11 Abr 2024 0.03364 0.00066 2.00% 0.03286 0.03413 0.03272 57,091,376.00
10 Abr 2024 0.03298 -0.00002 -0.06% 0.0329 0.03356 0.03121 80,312,961.00
09 Abr 2024 0.033 -0.00235 -6.65% 0.03545 0.03554 0.0329 45,949,753.00
08 Abr 2024 0.03535 0.00192 5.74% 0.03337 0.03565 0.03255 62,999,208.00
07 Abr 2024 0.03343 0.00045 1.36% 0.033 0.03387 0.03285 29,006,051.00
06 Abr 2024 0.03298 0.00073 2.26% 0.0322 0.03333 0.03201 21,277,289.00
05 Abr 2024 0.03225 -0.0007 -2.12% 0.03282 0.033 0.03113 39,505,586.00
04 Abr 2024 0.03295 0.00109 3.42% 0.0318 0.03377 0.03117 47,137,339.00
03 Abr 2024 0.03186 -0.00063 -1.94% 0.03252 0.03342 0.03118 41,339,581.00
02 Abr 2024 0.03249 -0.00336 -9.37% 0.03573 0.03573 0.03198 85,155,354.00
01 Abr 2024 0.03585 -0.00311 -7.98% 0.0386 0.03891 0.03486 82,777,083.00
31 Mar 2024 0.03896 0.00189 5.10% 0.03692 0.04063 0.03668 154,959,800.00
30 Mar 2024 0.03707 0.0002 0.54% 0.03672 0.03826 0.03629 82,024,745.00
29 Mar 2024 0.03687 -0.00043 -1.15% 0.03713 0.03746 0.03582 59,541,257.00
28 Mar 2024 0.0373 0.00183 5.16% 0.03545 0.03832 0.0345 89,780,419.00
27 Mar 2024 0.03547 -0.00187 -5.01% 0.03722 0.03785 0.03468 65,437,278.00
26 Mar 2024 0.03734 0.0014 3.90% 0.03591 0.03845 0.03591 87,016,035.00
25 Mar 2024 0.03594 0.00202 5.96% 0.03386 0.03634 0.0334 77,057,441.00
24 Mar 2024 0.03392 0.00104 3.16% 0.03307 0.03409 0.0322 43,100,386.00
23 Mar 2024 0.03288 0.00007 0.21% 0.03257 0.03395 0.03225 29,779,208.00
22 Mar 2024 0.03281 -0.00082 -2.44% 0.03352 0.03494 0.03181 50,397,202.00
21 Mar 2024 0.03363 -0.00041 -1.20% 0.034 0.03467 0.03274 61,832,242.00
20 Mar 2024 0.03404 0.00324 10.52% 0.03095 0.03412 0.02938 78,577,520.00
19 Mar 2024 0.0308 -0.00095 -2.99% 0.03181 0.03301 0.02763 149,563,295.00
18 Mar 2024 0.03175 -0.00218 -6.42% 0.03375 0.03437 0.03104 53,922,975.00
17 Mar 2024 0.03393 0.001 3.04% 0.0332 0.03441 0.03056 73,957,176.00
16 Mar 2024 0.03293 -0.00384 -10.44% 0.03677 0.03752 0.032 74,542,506.00
15 Mar 2024 0.03677 -0.00366 -9.05% 0.03934 0.041 0.03332 130,593,405.00
14 Mar 2024 0.04043 0.00 0.00% 0.04043 0.04043 0.04043 0.00
13 Mar 2024 0.04043 0.00282 7.50% 0.03742 0.0449 0.03711 263,055,348.00
12 Mar 2024 0.03761 -0.00013 -0.34% 0.03787 0.03823 0.03398 101,458,260.00
11 Mar 2024 0.03774 0.00176 4.89% 0.03618 0.03812 0.03361 118,440,380.00
10 Mar 2024 0.03598 0.00112 3.21% 0.03506 0.03784 0.0344 165,630,822.00
09 Mar 2024 0.03486 0.00 0.00% 0.03486 0.03486 0.03486 0.00
08 Mar 2024 0.03486 -0.00053 -1.50% 0.03556 0.03579 0.03274 91,381,020.00
07 Mar 2024 0.03539 -0.00147 -3.99% 0.03621 0.0364 0.03378 93,953,795.00
06 Mar 2024 0.03686 0.00673 22.34% 0.03046 0.04004 0.03042 342,204,424.00
05 Mar 2024 0.03013 -0.00208 -6.46% 0.0321 0.03659 0.0245 235,203,143.00
04 Mar 2024 0.03221 0.00198 6.55% 0.03031 0.03346 0.02975 112,617,719.00
03 Mar 2024 0.03023 -0.00109 -3.48% 0.03158 0.0316 0.02772 72,783,948.00
02 Mar 2024 0.03132 0.00223 7.67% 0.02975 0.03156 0.02912 86,754,077.00
01 Mar 2024 0.02909 0.00135 4.87% 0.02781 0.02926 0.02777 47,948,004.00
29 Feb 2024 0.02774 0.0004 1.46% 0.02728 0.0295 0.02678 101,974,753.00
28 Feb 2024 0.02734 0.00117 4.47% 0.02623 0.0293 0.024 169,507,187.00
27 Feb 2024 0.02617 0.00021 0.81% 0.0259 0.02734 0.02556 94,646,670.00
26 Feb 2024 0.02596 0.00036 1.41% 0.0255 0.02672 0.02433 137,455,124.00
25 Feb 2024 0.0256 0.00157 6.53% 0.02405 0.02618 0.02347 75,380,784.00
24 Feb 2024 0.02403 0.00098 4.25% 0.02308 0.02439 0.02259 38,572,783.00
23 Feb 2024 0.02305 -0.00032 -1.37% 0.0234 0.02357 0.0224 37,885,297.00
22 Feb 2024 0.02337 0.00047 2.05% 0.0229 0.02372 0.02241 39,392,874.00
21 Feb 2024 0.0229 -0.0006 -2.55% 0.02348 0.02439 0.02206 59,035,651.00
20 Feb 2024 0.0235 -0.00078 -3.21% 0.02437 0.02452 0.0224 56,470,616.00
19 Feb 2024 0.02428 0.00065 2.75% 0.02372 0.02449 0.02329 40,892,109.00
18 Feb 2024 0.02363 0.00077 3.37% 0.02288 0.02387 0.02256 29,019,527.00
17 Feb 2024 0.02286 -0.00029 -1.25% 0.02315 0.02323 0.02195 19,804,196.00
16 Feb 2024 0.02315 0.00036 1.58% 0.02281 0.02359 0.0224 33,306,793.00
15 Feb 2024 0.02279 0.00089 4.06% 0.02196 0.02337 0.02174 49,129,653.00
14 Feb 2024 0.0219 0.00067 3.16% 0.02123 0.02205 0.02103 22,663,025.00
13 Feb 2024 0.02123 -0.00031 -1.44% 0.02155 0.02165 0.0207 26,000,541.00
12 Feb 2024 0.02154 0.00051 2.43% 0.02103 0.02164 0.02066 26,153,602.00
11 Feb 2024 0.02103 0.00002 0.10% 0.02099 0.02153 0.02087 13,981,218.00
10 Feb 2024 0.02101 -0.00018 -0.85% 0.02125 0.02135 0.02063 12,277,450.00
09 Feb 2024 0.02119 0.00081 3.97% 0.0204 0.02131 0.02038 20,030,983.00
08 Feb 2024 0.02038 0.00007 0.34% 0.02034 0.02062 0.02019 13,054,776.00
07 Feb 2024 0.02031 0.00057 2.89% 0.01976 0.02043 0.0197 10,013,169.00
06 Feb 2024 0.01974 -0.00011 -0.55% 0.01983 0.01994 0.01963 9,397,887.00
05 Feb 2024 0.01985 0.00006 0.30% 0.01977 0.02011 0.01942 8,448,243.00
04 Feb 2024 0.01979 -0.00044 -2.17% 0.02018 0.02018 0.0197 6,775,897.00
03 Feb 2024 0.02023 -0.00014 -0.69% 0.02034 0.02047 0.01992 10,338,276.00
02 Feb 2024 0.02037 0.00008 0.39% 0.02021 0.02047 0.01987 13,277,738.00
01 Feb 2024 0.02029 0.00038 1.91% 0.02005 0.02029 0.01957 17,635,565.00
31 Ene 2024 0.01991 -0.00055 -2.69% 0.02053 0.02061 0.01969 14,280,151.00
30 Ene 2024 0.02046 -0.00039 -1.87% 0.02079 0.02099 0.02034 16,871,765.00
29 Ene 2024 0.02085 0.00043 2.11% 0.02036 0.02087 0.02005 14,971,527.00
28 Ene 2024 0.02042 -0.00038 -1.83% 0.02077 0.021 0.02023 11,744,555.00
27 Ene 2024 0.0208 0.00042 2.06% 0.02041 0.02085 0.02021 11,773,351.00
26 Ene 2024 0.02038 0.00047 2.36% 0.01992 0.02049 0.01978 13,500,257.00

Su Consulta Reciente

OKEX
ZILUSDT
Zilliqa
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados