Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ZRXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.495 | 0.0043 | 0.88% | 0.4914 | 0.5014 | 0.4858 | 700,340.00 |
| 03 May 2024 | 0.4907 | 0.0171 | 3.61% | 0.4729 | 0.4966 | 0.4662 | 1,218,131.00 |
| 02 May 2024 | 0.4736 | 0.0089 | 1.92% | 0.4653 | 0.477 | 0.4484 | 1,011,114.00 |
| 01 May 2024 | 0.4647 | 0.0019 | 0.41% | 0.4616 | 0.470 | 0.4238 | 3,012,922.00 |
| 30 Abr 2024 | 0.4628 | -0.0345 | -6.94% | 0.4955 | 0.5035 | 0.4471 | 2,205,378.00 |
| 29 Abr 2024 | 0.4973 | -0.0017 | -0.34% | 0.4999 | 0.508 | 0.4847 | 1,258,889.00 |
| 28 Abr 2024 | 0.499 | -0.008 | -1.58% | 0.5067 | 0.5216 | 0.4952 | 895,320.00 |
| 27 Abr 2024 | 0.507 | -0.0005 | -0.10% | 0.5082 | 0.5166 | 0.474 | 1,340,559.00 |
| 26 Abr 2024 | 0.5075 | -0.0116 | -2.23% | 0.5191 | 0.5206 | 0.5002 | 1,109,213.00 |
| 25 Abr 2024 | 0.5191 | -0.0396 | -7.09% | 0.517 | 0.531 | 0.4959 | 1,522,845.00 |
| 24 Abr 2024 | 0.5587 | 0.00 | 0.00% | 0.5587 | 0.5587 | 0.5587 | 0.00 |
| 23 Abr 2024 | 0.5587 | -0.0117 | -2.05% | 0.5684 | 0.5726 | 0.5517 | 1,032,969.00 |
| 22 Abr 2024 | 0.5704 | 0.0204 | 3.71% | 0.5512 | 0.5763 | 0.5456 | 1,870,917.00 |
| 21 Abr 2024 | 0.550 | -0.0012 | -0.22% | 0.5469 | 0.5706 | 0.5364 | 2,016,220.00 |
| 20 Abr 2024 | 0.5512 | 0.0307 | 5.90% | 0.5271 | 0.5557 | 0.5118 | 2,516,156.00 |
| 19 Abr 2024 | 0.5205 | 0.0151 | 2.99% | 0.504 | 0.5426 | 0.4653 | 3,655,267.00 |
| 18 Abr 2024 | 0.5054 | 0.0179 | 3.67% | 0.4869 | 0.5114 | 0.4711 | 1,677,925.00 |
| 17 Abr 2024 | 0.4875 | -0.005 | -1.02% | 0.4907 | 0.5087 | 0.4645 | 3,143,051.00 |
| 16 Abr 2024 | 0.4925 | 0.0102 | 2.11% | 0.4811 | 0.4969 | 0.4576 | 2,623,919.00 |
| 15 Abr 2024 | 0.4823 | -0.0191 | -3.81% | 0.4979 | 0.5278 | 0.4632 | 3,827,259.00 |
| 14 Abr 2024 | 0.5014 | 0.0347 | 7.44% | 0.4677 | 0.5081 | 0.4441 | 5,587,564.00 |
| 13 Abr 2024 | 0.4667 | -0.0777 | -14.27% | 0.5414 | 0.5492 | 0.3927 | 13,966,755.00 |
| 12 Abr 2024 | 0.5444 | -0.0961 | -15.00% | 0.6387 | 0.6508 | 0.471 | 10,910,497.00 |
| 11 Abr 2024 | 0.6405 | -0.0211 | -3.19% | 0.6577 | 0.6633 | 0.6348 | 1,796,565.00 |
| 10 Abr 2024 | 0.6616 | -0.0195 | -2.86% | 0.6774 | 0.6848 | 0.6282 | 2,650,304.00 |
| 09 Abr 2024 | 0.6811 | -0.0534 | -7.27% | 0.7317 | 0.761 | 0.6723 | 5,411,501.00 |
| 08 Abr 2024 | 0.7345 | 0.0424 | 6.13% | 0.6903 | 0.7626 | 0.6776 | 7,343,211.00 |
| 07 Abr 2024 | 0.6921 | 0.0255 | 3.83% | 0.6654 | 0.7059 | 0.6594 | 3,823,615.00 |
| 06 Abr 2024 | 0.6666 | 0.0131 | 2.00% | 0.6516 | 0.6718 | 0.6463 | 1,983,015.00 |
| 05 Abr 2024 | 0.6535 | -0.0202 | -3.00% | 0.6708 | 0.671 | 0.6354 | 2,099,609.00 |
| 04 Abr 2024 | 0.6737 | 0.0297 | 4.61% | 0.6408 | 0.684 | 0.6277 | 2,730,833.00 |
| 03 Abr 2024 | 0.644 | -0.0092 | -1.41% | 0.6536 | 0.6747 | 0.6171 | 3,998,492.00 |
| 02 Abr 2024 | 0.6532 | -0.055 | -7.77% | 0.7095 | 0.729 | 0.6456 | 6,601,909.00 |
| 01 Abr 2024 | 0.7082 | -0.0524 | -6.89% | 0.7509 | 0.753 | 0.6812 | 6,496,433.00 |
| 31 Mar 2024 | 0.7606 | -0.0174 | -2.24% | 0.7699 | 0.7714 | 0.735 | 7,675,964.00 |
| 30 Mar 2024 | 0.778 | -0.0823 | -9.57% | 0.8543 | 0.8605 | 0.7306 | 23,125,473.00 |
| 29 Mar 2024 | 0.8603 | -0.1867 | -17.83% | 1.04 | 1.07 | 0.8518 | 29,177,620.00 |
| 28 Mar 2024 | 1.05 | -0.020 | -2.05% | 1.07 | 1.11 | 1.02 | 3,717,588.00 |
| 27 Mar 2024 | 1.07 | 0.020 | 2.19% | 1.04 | 1.15 | 1.03 | 10,487,426.00 |
| 26 Mar 2024 | 1.05 | 0.040 | 3.80% | 1.01 | 1.09 | 0.9983 | 11,351,712.00 |
| 25 Mar 2024 | 1.01 | 0.090 | 9.49% | 0.9141 | 1.05 | 0.9045 | 19,625,240.00 |
| 24 Mar 2024 | 0.9204 | 0.0667 | 7.81% | 0.8537 | 0.9282 | 0.8383 | 18,133,107.00 |
| 23 Mar 2024 | 0.8537 | -0.0235 | -2.68% | 0.8694 | 0.8769 | 0.8523 | 3,927,948.00 |
| 22 Mar 2024 | 0.8772 | 0.0062 | 0.71% | 0.8684 | 0.980 | 0.8455 | 17,560,520.00 |
| 21 Mar 2024 | 0.871 | -0.3355 | -27.81% | 1.20 | 1.24 | 0.8465 | 58,417,219.00 |
| 20 Mar 2024 | 1.21 | 0.070 | 5.92% | 1.16 | 1.29 | 1.11 | 12,787,982.00 |
| 19 Mar 2024 | 1.14 | -0.040 | -3.60% | 1.18 | 1.25 | 1.09 | 9,861,490.00 |
| 18 Mar 2024 | 1.18 | -0.130 | -9.88% | 1.30 | 1.34 | 1.15 | 9,217,886.00 |
| 17 Mar 2024 | 1.31 | -0.050 | -3.61% | 1.36 | 1.44 | 1.28 | 15,000,654.00 |
| 16 Mar 2024 | 1.36 | 0.030 | 2.36% | 1.31 | 1.40 | 1.06 | 20,576,379.00 |
| 15 Mar 2024 | 1.33 | 0.230 | 20.91% | 1.33 | 1.39 | 1.19 | 20,900,061.00 |
| 14 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| 13 Mar 2024 | 1.10 | 0.160 | 16.69% | 0.9322 | 1.11 | 0.912 | 12,760,442.00 |
| 12 Mar 2024 | 0.942 | 0.1178 | 14.29% | 0.8112 | 1.08 | 0.8081 | 25,623,525.00 |
| 11 Mar 2024 | 0.8242 | 0.0239 | 2.99% | 0.7857 | 1.08 | 0.7651 | 33,357,122.00 |
| 10 Mar 2024 | 0.8003 | 0.2435 | 43.73% | 0.5755 | 0.8263 | 0.5668 | 33,561,734.00 |
| 09 Mar 2024 | 0.5568 | 0.00 | 0.00% | 0.5568 | 0.5568 | 0.5568 | 0.00 |
| 08 Mar 2024 | 0.5568 | 0.0415 | 8.05% | 0.5174 | 0.5816 | 0.4996 | 13,083,906.00 |
| 07 Mar 2024 | 0.5153 | -0.0157 | -2.96% | 0.5191 | 0.5753 | 0.4994 | 14,855,269.00 |
| 06 Mar 2024 | 0.531 | 0.1255 | 30.95% | 0.4154 | 0.5349 | 0.3899 | 22,703,286.00 |
| 05 Mar 2024 | 0.4055 | -0.0361 | -8.17% | 0.439 | 0.4661 | 0.3215 | 14,590,743.00 |
| 04 Mar 2024 | 0.4416 | 0.0217 | 5.17% | 0.4186 | 0.4525 | 0.4109 | 7,327,864.00 |
| 03 Mar 2024 | 0.4199 | -0.0123 | -2.85% | 0.4293 | 0.4293 | 0.3767 | 3,889,151.00 |
| 02 Mar 2024 | 0.4322 | 0.024 | 5.88% | 0.4092 | 0.4369 | 0.4056 | 3,889,260.00 |
| 01 Mar 2024 | 0.4082 | 0.028 | 7.36% | 0.3829 | 0.410 | 0.3821 | 4,864,333.00 |
| 29 Feb 2024 | 0.3802 | 0.0114 | 3.09% | 0.3688 | 0.3921 | 0.3644 | 4,686,025.00 |
| 28 Feb 2024 | 0.3688 | -0.0106 | -2.79% | 0.3796 | 0.3964 | 0.3339 | 6,678,936.00 |
| 27 Feb 2024 | 0.3794 | 0.0071 | 1.91% | 0.3728 | 0.3833 | 0.3683 | 2,309,293.00 |
| 26 Feb 2024 | 0.3723 | 0.0016 | 0.43% | 0.3798 | 0.3798 | 0.352 | 2,197,864.00 |
| 25 Feb 2024 | 0.3707 | 0.0088 | 2.43% | 0.3621 | 0.3714 | 0.3548 | 1,798,382.00 |
| 24 Feb 2024 | 0.3619 | 0.0106 | 3.02% | 0.3522 | 0.3776 | 0.3435 | 2,224,858.00 |
| 23 Feb 2024 | 0.3513 | -0.0012 | -0.34% | 0.3535 | 0.3634 | 0.3437 | 3,109,196.00 |
| 22 Feb 2024 | 0.3525 | 0.0009 | 0.26% | 0.3519 | 0.3623 | 0.3419 | 2,253,188.00 |
| 21 Feb 2024 | 0.3516 | -0.0166 | -4.51% | 0.3677 | 0.3691 | 0.3333 | 3,494,550.00 |
| 20 Feb 2024 | 0.3682 | 0.0029 | 0.79% | 0.3661 | 0.3734 | 0.3448 | 3,730,124.00 |
| 19 Feb 2024 | 0.3653 | 0.0107 | 3.02% | 0.3561 | 0.3674 | 0.3524 | 1,818,825.00 |
| 18 Feb 2024 | 0.3546 | 0.0122 | 3.56% | 0.3439 | 0.3576 | 0.3389 | 2,247,689.00 |
| 17 Feb 2024 | 0.3424 | -0.0007 | -0.20% | 0.3428 | 0.3484 | 0.3279 | 1,948,780.00 |
| 16 Feb 2024 | 0.3431 | 0.0023 | 0.67% | 0.3407 | 0.3509 | 0.3338 | 3,014,370.00 |
| 15 Feb 2024 | 0.3408 | 0.0083 | 2.50% | 0.3333 | 0.343 | 0.330 | 2,268,575.00 |
| 14 Feb 2024 | 0.3325 | 0.007 | 2.15% | 0.325 | 0.336 | 0.3216 | 1,207,455.00 |
| 13 Feb 2024 | 0.3255 | -0.0028 | -0.85% | 0.329 | 0.3306 | 0.3164 | 1,606,763.00 |
| 12 Feb 2024 | 0.3283 | 0.0088 | 2.75% | 0.3176 | 0.3292 | 0.3122 | 1,706,946.00 |
| 11 Feb 2024 | 0.3195 | 0.0008 | 0.25% | 0.319 | 0.3272 | 0.3162 | 1,965,033.00 |
| 10 Feb 2024 | 0.3187 | -0.0044 | -1.36% | 0.324 | 0.3254 | 0.3161 | 850,209.00 |
| 09 Feb 2024 | 0.3231 | 0.0074 | 2.34% | 0.3166 | 0.3255 | 0.3165 | 1,366,509.00 |
| 08 Feb 2024 | 0.3157 | -0.0037 | -1.16% | 0.3201 | 0.3216 | 0.3142 | 1,530,411.00 |
| 07 Feb 2024 | 0.3194 | 0.0033 | 1.04% | 0.3164 | 0.3213 | 0.310 | 1,509,480.00 |
| 06 Feb 2024 | 0.3161 | 0.0027 | 0.86% | 0.3134 | 0.3167 | 0.3101 | 956,444.00 |
| 05 Feb 2024 | 0.3134 | 0.0017 | 0.55% | 0.3115 | 0.3159 | 0.304 | 1,255,593.00 |
| 04 Feb 2024 | 0.3117 | -0.0059 | -1.86% | 0.3176 | 0.3188 | 0.3106 | 926,854.00 |
| 03 Feb 2024 | 0.3176 | -0.0049 | -1.52% | 0.3221 | 0.3257 | 0.3152 | 1,434,707.00 |
