0x protocolZRX

US$ 0.257

-0.014247

(

-5.25%

)

Enlaces oficiales

Página Web

Código Fuente

Discord

Información

Rango 148

Ethereum

Token

No es Minable

Monedero

Oferta

US$ 0.256838

Intercambio

GDAX

Preguntar

US$ 0.257203

Última hora de transacción

13:09:40

Volumen (24 horas)

$ 5,012,313

Último tamaño de operación

359.75

Volumen/Capacidad de Mercado (24h)

0.02%

Precio comercial

US$ 0.257126

Capacidad de mercado totalmente diluida

US$ 257,000,000

Fecha de Génesis

14/8/2017

Rango de días 0.25264-0.276

Rango de 52 semanas 0.22607-1.44

Suministro circulante 848,396,563 / 1,000,000,000

84.84%

#	Exchange	Pares	Precio	Volumen	Precio x Volumen	Volumen (%)	Actualizado
0.257	Binance	3407476	/cdn/crypto/logos/exchanges/BINA.png	$ 892,302.98	1741093781	ZRX/USDT	https://www.binance.com/en/trade/ZRX_USDT	USDT	1	https://www.binance.com/en/trade/ZRX_USDT	52.6433454751	Recientemente
0.257	Coinbase	1233369.6847	/cdn/crypto/logos/exchanges/GDAX.png	US$ 323,557.14	1741093783	ZRX/USD	https://pro.coinbase.com/trade/ZRX-USD	USD	2	https://pro.coinbase.com/trade/ZRX-USD	19.0547802568	Recientemente
0.2571	OKX	541994.441427	/cdn/crypto/logos/exchanges/OKEX.png	$ 141,696.97	1741093781	ZRX/USDT	https://www.okx.com/trade-spot/ZRX-USDT	USDT	3	https://www.okx.com/trade-spot/ZRX-USDT	8.37347075243	Recientemente
0.2574	DigiFinex	493838.61	/cdn/crypto/logos/exchanges/DGFX.png	$ 129,356.61	1741093393	ZRX/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZRX	USDT	4	https://www.digifinex.com/en-ww/trade/USDT/ZRX	7.62949366486	7 minutos hace
0.2617	Gate.io	188047.42	/cdn/crypto/logos/exchanges/GATE.png	$ 48,966.15	1741092273	ZRX/USDT	https://gate.io/trade/ZRX_USDT	USDT	5	https://gate.io/trade/ZRX_USDT	2.90521350605	25 minutos hace
0.2575	HTX	118293.61	/cdn/crypto/logos/exchanges/HUOB.png	$ 30,994.88	1741093779	ZRX/USDT	https://www.huobi.com/en-us/exchange/zrx_usdt	USDT	6	https://www.huobi.com/en-us/exchange/zrx_usdt	1.82756133241	Recientemente
0.318849	EXMO	114664	/cdn/crypto/logos/exchanges/EXMO.png	US$ 36,534.44	1741093682	ZRX/USD	https://exmo.com/en/trade#?pair=ZRX_USD	USD	7	https://exmo.com/en/trade#?pair=ZRX_USD	1.77148615737	Recientemente
3.02E-6	EXMO	97610	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.303745	1741093683	ZRX/BTC	https://exmo.com/en/trade#?pair=ZRX_BTC	BTC	8	https://exmo.com/en/trade#?pair=ZRX_BTC	1.50801266152	Recientemente
0.26172	Bitstamp	96317.3732616	/cdn/crypto/logos/exchanges/BSTP.png	US$ 25,801.67	1741093783	ZRX/USD	https://www.bitstamp.net/markets/zrx/usd	USD	9	https://www.bitstamp.net/markets/zrx/usd	1.48804239732	Recientemente
0.24641	Bitvavo	46395.5790576	/cdn/crypto/logos/exchanges/BITV.png	€ 11,534.25	1741093782	ZRX/EUR	https://account.bitvavo.com/markets/ZRX-EUR	EUR	10	https://account.bitvavo.com/markets/ZRX-EUR	0.716782303631	Recientemente
0.25746	LATOKEN	30387.0822	/cdn/crypto/logos/exchanges/LATK.png	$ 7,941.28	1741093482	ZRX/USDT	https://exchange.latoken.com/exchange/ZRX-USDT	USDT	11	https://exchange.latoken.com/exchange/ZRX-USDT	0.469461168981	5 minutos hace
0.257	Kraken	27640.1268164	/cdn/crypto/logos/exchanges/KRKN.png	US$ 7,237.99	1741093716	ZRX/USD	https://trade.kraken.com/markets/kraken/ZRX/USD	USD	12	https://trade.kraken.com/markets/kraken/ZRX/USD	0.427022448572	Recientemente
3.09E-6	Binance	21828	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.067870	1741093782	ZRX/BTC	https://www.binance.com/en/trade/ZRX_BTC	BTC	13	https://www.binance.com/en/trade/ZRX_BTC	0.337228771393	Recientemente
0.25932	Bitfinex	15458.0704794	/cdn/crypto/logos/exchanges/BFNX.png	US$ 4,052.50	1741093299	ZRX/USD	https://www.bitfinex.com/t/ZRX:USD	USD	14	https://www.bitfinex.com/t/ZRX:USD	0.238817395816	8 minutos hace
0.24594	Bitstamp	14971.8014964	/cdn/crypto/logos/exchanges/BSTP.png	€ 3,743.83	1741093783	ZRX/EUR	https://www.bitstamp.net/markets/zrx/eur	EUR	15	https://www.bitstamp.net/markets/zrx/eur	0.231304848093	Recientemente
3.09E-6	LATOKEN	13406.27	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.041779	1741092960	ZRX/BTC	https://exchange.latoken.com/exchange/ZRX-BTC	BTC	16	https://exchange.latoken.com/exchange/ZRX-BTC	0.207118378278	14 minutos hace
0.00012731	EXMO	6398	/cdn/crypto/logos/exchanges/EXMO.png	ETH 0.817179	1741093683	ZRX/ETH	https://exmo.com/en/trade#?pair=ZRX_ETH	ETH	17	https://exmo.com/en/trade#?pair=ZRX_ETH	0.0988450467001	Recientemente
3.07E-6	Kucoin	4166.9015	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.012831	1741093630	ZRX/BTC	https://trade.kucoin.com/ZRX-BTC	BTC	18	https://trade.kucoin.com/ZRX-BTC	0.0643759883342	Recientemente
0.31078	Gemini	276.243371	/cdn/crypto/logos/exchanges/GEMN.png	US$ 85.99	1741044323	ZRX/USD	https://gemini.com/?symbol=ZRXUSD	USD	19	https://gemini.com/?symbol=ZRXUSD	0.00426778507457	14 horas hace
3.17E-6	HitBTC	93	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.000295	1741093389	ZRX/BTC	https://hitbtc.com/ZRX-to-BTC	BTC	20	https://hitbtc.com/ZRX-to-BTC	0.00143679108207	7 minutos hace
0.26933	Crypto.com	78	/cdn/crypto/logos/exchanges/CRTO.png	US$ 21.01	1741050355	ZRX/USD	https://crypto.com/exchange/trade/ZRX_USD	USD	21	https://crypto.com/exchange/trade/ZRX_USD	0.00120505058497	12 horas hace
0.00012686	HitBTC	32.1	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.004137	1741093595	ZRX/ETH	https://hitbtc.com/ZRX-to-ETH	ETH	22	https://hitbtc.com/ZRX-to-ETH	0.000495924663813	Recientemente
0.262	Upbit	15	/cdn/crypto/logos/exchanges/UPBT.png	$ 3.93	1741093439	ZRX/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	USDT	23	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	0.000231740497109	6 minutos hace
0.00012564	LATOKEN	0.01	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000125	1741052460	ZRX/ETH	https://exchange.latoken.com/exchange/ZRX-ETH	ETH	24	https://exchange.latoken.com/exchange/ZRX-ETH	1.54493664739E-7	11 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZRX/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	ETH	25	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	0	-
0.000205	Kucoin	0	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.00000000	1741046531	ZRX/ETH	https://trade.kucoin.com/ZRX-ETH	ETH	26	https://trade.kucoin.com/ZRX-ETH	0	13 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZRX/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	BTC	27	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	0	-
0.00018915	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	ETH 0.00000000	1733356921	ZRX/ETH	https://mercatox.com/exchange/ZRX/ETH	ETH	28	https://mercatox.com/exchange/ZRX/ETH	0	3 mess hace
5.46E-6	Mercatox	0	/cdn/crypto/logos/exchanges/MRTX.png	BTC 0.00000000	1733356921	ZRX/BTC	https://mercatox.com/exchange/ZRX/BTC	BTC	29	https://mercatox.com/exchange/ZRX/BTC	0	3 mess hace
0.2252	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	€ 0.00000000	1741046531	ZRX/EUR	https://pro.coinbase.com/trade/ZRX-EUR	EUR	30	https://pro.coinbase.com/trade/ZRX-EUR	0	13 horas hace
0.00018956	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1741046521	ZRX/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZRX	ETH	31	https://www.digifinex.com/en-ww/trade/ETH/ZRX	0	13 horas hace
0	Crypto.com	0	/cdn/crypto/logos/exchanges/CRTO.png	$ 0.00000000	1741050355	ZRX/USDT	https://crypto.com/exchange/trade/ZRX_USDT	USDT	32	https://crypto.com/exchange/trade/ZRX_USDT	0	12 horas hace
7.12E-6	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.00000000	1741046521	ZRX/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZRX	BTC	33	https://www.digifinex.com/en-ww/trade/BTC/ZRX	0	13 horas hace
1.583E-5	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	BTC 0.00000000	1741046528	ZRX/BTC	https://www.bitstamp.net/markets/zrx/btc	BTC	34	https://www.bitstamp.net/markets/zrx/btc	0	13 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZRX/USD	https://bittrex.com/Market/Index?MarketName=USD-ZRX	USD	35	https://bittrex.com/Market/Index?MarketName=USD-ZRX	0	-
8.31E-6	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.00000000	1741046531	ZRX/BTC	https://pro.coinbase.com/trade/ZRX-BTC	BTC	36	https://pro.coinbase.com/trade/ZRX-BTC	0	13 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZRX/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	USDT	37	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZRX/ETH	https://poloniex.com/exchange#ETH_ZRX	ETH	38	https://poloniex.com/exchange#ETH_ZRX	0	-
6.98E-6	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1741046530	ZRX/BTC	https://www.okx.com/trade-spot/ZRX-BTC	BTC	39	https://www.okx.com/trade-spot/ZRX-BTC	0	13 horas hace
1.073E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1741046531	ZRX/BTC	https://www.huobi.com/en-us/exchange/zrx_btc	BTC	40	https://www.huobi.com/en-us/exchange/zrx_btc	0	13 horas hace
0.00015175	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1741046531	ZRX/ETH	https://www.huobi.com/en-us/exchange/zrx_eth	ETH	41	https://www.huobi.com/en-us/exchange/zrx_eth	0	13 horas hace
0.00182882	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1741046531	ZRX/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	ETH	42	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	0	13 horas hace
3.34E-6	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1741093396	ZRX/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	BTC	43	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	0	6 minutos hace
0.31127	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1741075208	ZRX/USD	https://cex.io/zrx-usd	USD	44	https://cex.io/zrx-usd	0	5 horas hace
0.29991	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1741075207	ZRX/USDT	https://cex.io/zrx-usdt	USDT	45	https://cex.io/zrx-usdt	0	5 horas hace
9.94E-5	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	ETH 0.00000000	1741046539	ZRX/ETH	https://www.binance.com/en/trade/ZRX_ETH	ETH	46	https://www.binance.com/en/trade/ZRX_ETH	0	13 horas hace
0.1677	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1741093669	ZRX/USDT	https://www.bibox.com/en/exchange/basic/ZRX_USDT	USDT	47	https://www.bibox.com/en/exchange/basic/ZRX_USDT	0	Recientemente
0.00010957	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1741046522	ZRX/ETH	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	48	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	13 horas hace
0.268344	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1741046521	ZRX/USD	https://hitbtc.com/ZRX-to-USD	USD	49	https://hitbtc.com/ZRX-to-USD	0	13 horas hace
4.9E-6	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.00000000	1741046531	ZRX/BTC	https://gate.io/trade/ZRX_BTC	BTC	50	https://gate.io/trade/ZRX_BTC	0	13 horas hace
0.0001477	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1741046531	ZRX/ETH	https://gate.io/trade/ZRX_ETH	ETH	51	https://gate.io/trade/ZRX_ETH	0	13 horas hace
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZRX/USDT	https://poloniex.com/exchange#USDT_ZRX	USDT	52	https://poloniex.com/exchange#USDT_ZRX	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZRX/BTC	https://poloniex.com/exchange#BTC_ZRX	BTC	53	https://poloniex.com/exchange#BTC_ZRX	0	-
0.99754	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	$ 0.00000000	1741046522	ZRX/USDT	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	USDT	54	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	13 horas hace
0.00010411	SushiSwap	0	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000000	1741046521	ZRX/ETH	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	55	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	13 horas hace
	Bitvavo		/cdn/crypto/logos/exchanges/BITV.png	BTC -		ZRX/BTC	https://account.bitvavo.com/markets/ZRX-BTC	BTC	56	https://account.bitvavo.com/markets/ZRX-BTC	0	-
0.2175	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1741046531	ZRX/USD	https://gate.io/trade/ZRX_USD	USD	57	https://gate.io/trade/ZRX_USD	0	13 horas hace

Fecha	Precio	Variación(Ptos)	Variación %	Precio Mínimo	Precio Máximo	Avg. Vol. diario
1	0.293457	-0.036457	-12.4232851832	0.266899	0.322329	1739760.73157	CX
4	0.344143	-0.087143	-25.3217412529	0.266899	0.357	1489383.25671	CX
12	0.60189	-0.34489	-57.3011679875	0.257086	0.67773	2718228.87696	CX
26	0.276828	-0.019828	-7.16257026023	0.255	0.911649	3242477.32886	CX
52	0.418822	-0.161822	-38.6374163726	0.22607	1.44	3984327.54906	CX
156	0.534221	-0.277221	-51.8925688058	0.144	1.44	4067814.93783	CX
260	0.254212	0.002788	1.09672242066	0.126001	2.4	6481378.37175	CX

0x is an open, permissionless protocol allowing for ERC20 tokens to be traded on the Ethereum blockchain.

DFINITY Unveils Cross-Chain Multi-Approval for Assets and Smart Contracts with Launch of Orbit

Zurich, Switzerland, March 4th, 2025, ChainwireOrbit Streamlines Native, Secure and Multi-User Governance Across Multiple Blockchains including...

Bitget Lists Roam (ROAM) with Rewards Worth 1,675,000 ROAM

Victoria, Seychelles, March 4th, 2025, ChainwireBitget, the leading cryptocurrency exchange and Web3 company, has announced the listing of Roam...

Bitviser: The Mobile Crypto Wallet with Advanced Security and Compliance Features

Hong Kong, Hong Kong, March 3rd, 2025, ChainwireBitviser redefines digital asset management with top-tier security, multi-portfolio functionality...

Bybit Unleashes Futures Bot Clash with a 100,000 USDT Prize Pool

Dubai, UAE, March 3rd, 2025, ChainwireBybit, the world’s second-largest cryptocurrency exchange by trading volume, is launching the Futures...

Metacade Partners with Base and Coinbase to Launch Layer 3 Appchain, Transforming Onchain Gaming

London, United Kingdom, March 3rd, 2025, ChainwireMetacade, the leading onchain gaming ecosystem on Base, has announced a strategic partnership...

starkd748

3 años hace

Leer el hilo completo

Responder

Going off a cliff failed support

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Yesss free fall

👍️0

Leer el hilo completo

Responder

KICK1

3 años hace

Leer el hilo completo

Responder

Haha Yessir! Me too

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Looking good wish the rsi was 60 lol

👍️0

Leer el hilo completo

Responder

KICK1

3 años hace

Leer el hilo completo

Responder

Thanks, Yes Indeed & Looking Great!

👍️0

Leer el hilo completo

Responder

starkd748

3 años hace

Leer el hilo completo

Responder

Moving

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX ZeroX Voting Blockchain #ZEIP #ZRX #Vote

👍️0

Leer el hilo completo

Responder

Paiidnfull38

4 años hace

Leer el hilo completo

Responder

LETS GO!!

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX ZeroX Epoch Staking Rewards ETH ETHE Premium Bulls Crypto #ALTseason 2021 Join Us! https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

Donutman

4 años hace

Leer el hilo completo

Responder

Bouncing back nicely

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

Wave 5 on the ELLIOTT WAVE booom

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Ox about to pop

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Back the truck up!

👍️0

Leer el hilo completo

Responder

cragsdoolie007

4 años hace

Leer el hilo completo

Responder

Ox to the moon!

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX New Epoch! #ZeroX #Staking WETH #Ethereum #PassiveIncome #EasyButton! #BLOCKCHAiN Tokenization #Online #Summed Delegate #Accumulate! iG https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

To da moon baby!!!

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

$ZRX ERC Accumulate! #Epoch #ZeroX #Staking WETH #Ethereum #PassiveIncome #EasyButton! #BLOCKCHAiN #Tokenization Online Summed #iG https://0x.org/zrx/staking

👍️0

Leer el hilo completo

Responder

cdk111111

4 años hace

Leer el hilo completo

Responder

https://research.stlouisfed.org/publications/review/2021/02/05/decentralized-finance-on-blockchain-and-smart-contract-based-financial-markets?utm_source=twitter&utm_medium=SM&utm_content=stlouisfed&utm_campaign=f0e83c05-c5ab-4e46-b80d-b70fcf0c0a27#

👍️0

Leer el hilo completo

Responder

cdk111111

4 años hace

Leer el hilo completo

Responder

https://www.coindesk.com/0x-labs-closes-15m-fundraising-round-as-zrx-finds-defi-market-fit

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

2 plus was the top

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

Ok 2.76 coming!! Even better lol

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

LoL! I know Right about 95 I told some scalpers wait for it! Fib this, that they said... love it, Bang, Zoom!

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

It did top should be 2.76$

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

Technical analysis works so well with these Altcoins lol

👍️0

Leer el hilo completo

Responder

racerdave42

4 años hace

Leer el hilo completo

Responder

2.00 coming!!

👍️0

Leer el hilo completo

Responder

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1741045800	0.27196	-0.045612	-14.36	0.315657	0.31903	0.266899	4343217
1740959400	0.317572	0.028475	9.85	0.289	0.322329	0.285	1938638
1740873000	0.289097	-0.01024	-3.42	0.298	0.303646	0.283405	832261
1740786600	0.299337	0.004241	1.44	0.295602	0.3	0.268431	1928664
1740700200	0.295096	0.006096	2.11	0.291129	0.301899	0.284589	515876
1740613800	0.289	-0.004621	-1.57	0.292037	0.29754	0.280303	609901
1740527400	0.293621	0.001987	0.68	0.293457	0.297987	0.271	2009766
1740441000	0.291634	-0.031198	-9.66	0.323071	0.325392	0.285	1193380
1740354600	0.322832	-0.001833	-0.56	0.325926	0.334122	0.319167	809005
1740268200	0.324665	0.011551	3.69	0.310638	0.326713	0.31	591337
1740181800	0.313114	-0.017345	-5.25	0.329	0.342444	0.30849	1848345
1740095400	0.330459	0.016186	5.15	0.316	0.331137	0.313775	566845
1740009000	0.314273	0.002142	0.69	0.313022	0.318354	0.307909	695866
1739922600	0.312131	-0.019409	-5.85	0.330686	0.332	0.298233	1627905
1739836200	0.33154	0.004871	1.49	0.327	0.357	0.322556	2914575
1739749800	0.326669	0.005654	1.76	0.320098	0.340382	0.314811	2051542
1739663400	0.321015	-0.006439	-1.97	0.326037	0.33	0.319815	556627
1739577000	0.327454	0.005262	1.63	0.323542	0.334723	0.320707	1466488
1739490600	0.322192	-0.008481	-2.56	0.333534	0.334335	0.313502	2046777
1739404200	0.330673	0.020684	6.67	0.310522	0.336355	0.301185	1369626
1739317800	0.309989	-0.004011	-1.28	0.315276	0.331107	0.305457	1191011
1739231400	0.314	0.00319	1.03	0.312031	0.31745	0.299	542195
1739145000	0.31081	-0.00219	-0.70	0.313298	0.323027	0.294571	1278975
1739058600	0.313	0.017672	5.98	0.294	0.314	0.292274	879612
1738972200	0.295328	0.006342	2.19	0.293644	0.314455	0.285354	1509116
1738885800	0.288986	-0.019734	-6.39	0.309238	0.31867	0.287485	1674089
1738799400	0.30872	-0.0149	-4.60	0.322	0.326608	0.304277	954023
1738713000	0.32362	-0.016393	-4.82	0.344143	0.34601	0.30638	3757057
1738626600	0.340013	0.007984	2.40	0.330029	0.345973	0.257086	7629531
1738540200	0.332029	-0.049069	-12.88	0.378947	0.387215	0.31435	5143434
1738453800	0.381098	-0.031712	-7.68	0.411861	0.421243	0.375941	1808552
1738367400	0.41281	-0.006691	-1.59	0.420337	0.434115	0.406003	1786755
1738281000	0.419501	0.017506	4.35	0.401902	0.43	0.399423	1454344
1738194600	0.401995	0.012393	3.18	0.389242	0.417064	0.386	960070
1738108200	0.389602	-0.02048	-4.99	0.414	0.42091	0.38605	1362554
1738021800	0.410082	-0.02385	-5.50	0.49533	0.49533	0.387225	2870917
1737935400	0.433932	-0.002759	-0.63	0.434778	0.468597	0.431979	2177413
1737849000	0.436691	0.004794	1.11	0.430047	0.442336	0.423161	1057277
1737762600	0.431897	-0.008453	-1.92	0.441982	0.454703	0.423681	1325667
1737676200	0.44035	-0.000695	-0.16	0.440208	0.455	0.421212	2433348
1737589800	0.441045	-0.032609	-6.88	0.475115	0.477992	0.434075	2420022
1737503400	0.473654	0.010451	2.26	0.462992	0.488367	0.443022	1983099
1737417000	0.463203	0.011055	2.44	0.45828	0.500724	0.434	3612523
1737330600	0.452148	-0.052656	-10.43	0.501377	0.524362	0.440509	5345221
1737244200	0.504804	-0.044857	-8.16	0.549318	0.554244	0.492745	2935489
1737157800	0.549661	0.041589	8.19	0.508862	0.549681	0.508862	3427243
1737071400	0.508072	-0.012444	-2.39	0.520259	0.5235	0.496918	3567145
1736985000	0.520516	0.033388	6.85	0.48674	0.521426	0.475	3266836
1736898600	0.487128	0.017709	3.77	0.466734	0.491	0.463	1575594
1736812200	0.469419	-0.018234	-3.74	0.485777	0.50385	0.4288	3830794
1736725800	0.487653	-0.012948	-2.59	0.498417	0.514006	0.479524	1882588
1736639400	0.500601	-0.010188	-1.99	0.504	0.522768	0.491426	3088796
1736553000	0.510789	0.007584	1.51	0.497721	0.51785	0.477918	3006967
1736466600	0.503205	0.003546	0.71	0.496587	0.516331	0.47244	4272120
1736380200	0.499659	0.015211	3.14	0.484914	0.506381	0.456271	3029755
1736293800	0.484448	-0.060164	-11.05	0.541533	0.547944	0.479495	2383202
1736207400	0.544612	0.009612	1.80	0.53723	0.557769	0.525406	3553172
1736121000	0.535	0.000504	0.09	0.533	0.54479	0.523345	1875113
1736034600	0.534496	0.01278	2.45	0.522595	0.558584	0.514	3765273
1735948200	0.521716	0.030716	6.26	0.492044	0.534919	0.481	2499622
1735861800	0.491	0.018181	3.85	0.476342	0.503	0.474	3048625
1735775400	0.472819	0.016819	3.69	0.458309	0.476235	0.440276	1795273
1735689000	0.456	-0.006909	-1.49	0.460067	0.474767	0.445174	1990247
1735602600	0.462909	-0.003113	-0.67	0.462674	0.485822	0.444288	1934540
1735516200	0.466022	-0.028978	-5.85	0.490958	0.495225	0.460612	1391488
1735429800	0.495	0.022962	4.86	0.473308	0.499796	0.47	1243162
1735343400	0.472038	0.011041	2.40	0.46258	0.490098	0.45541	1740144
1735257000	0.460997	-0.04424	-8.76	0.506753	0.512139	0.456144	2475370
1735170600	0.505237	-0.007103	-1.39	0.51	0.547974	0.499596	6260301
1735084200	0.51234	0.034512	7.22	0.476339	0.525429	0.462778	3936746
1734997800	0.477828	0.022862	5.02	0.454324	0.489209	0.439549	4595068
1734911400	0.454966	0.005406	1.20	0.445809	0.476165	0.437605	1690768
1734825000	0.44956	-0.028461	-5.95	0.475869	0.509425	0.44159	3538410
1734738600	0.478021	0.018944	4.13	0.455285	0.48029	0.404	7110619
1734652200	0.459077	-0.034816	-7.05	0.489157	0.513014	0.439857	4200186
1734565800	0.493893	-0.063975	-11.47	0.557	0.56174	0.486853	4474532
1734479400	0.557868	-0.038132	-6.40	0.591525	0.602236	0.552085	3180022
1734393000	0.596	-0.030847	-4.92	0.621103	0.63876	0.569525	3808066
1734306600	0.626847	0.021083	3.48	0.60536	0.62855	0.588345	1918476
1734220200	0.605764	-0.044317	-6.82	0.648159	0.665002	0.595444	3229756
1734133800	0.650081	0.012703	1.99	0.638546	0.67773	0.617302	4460650
1734047400	0.637378	0.013838	2.22	0.620252	0.675594	0.616176	8320313
1733961000	0.62354	0.063068	11.25	0.560182	0.630367	0.529331	9421654
1733874600	0.560472	-0.053357	-8.69	0.60189	0.619122	0.508652	9533611
1733788200	0.613829	-0.150558	-19.70	0.757845	0.76221	0.525001	7516146
1733701800	0.764387	0.002192	0.29	0.760855	0.767248	0.730446	4240282
1733615400	0.762195	0.011863	1.58	0.740943	0.856012	0.732567	12627721
1733529000	0.750332	0.107582	16.74	0.634641	0.911649	0.631662	44215903
1733442600	0.64275	-0.027591	-4.12	0.657297	0.686731	0.619283	7557275
1733356200	0.670341	0.018032	2.76	0.643714	0.7	0.638615	9302287