Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZDC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.22 | 1.18 | 231,859 |
| 17 May 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.24 | 1.20 | 75,946 |
| 16 May 2024 | 1.20 | -0.02 | -1.64% | 1.20 | 1.20 | 1.19 | 352,884 |
| 15 May 2024 | 1.22 | -0.03 | -2.40% | 1.27 | 1.27 | 1.18 | 68,118 |
| 14 May 2024 | 1.25 | -0.05 | -3.85% | 1.30 | 1.30 | 1.24 | 405,000 |
| 13 May 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.30 | 1.29 | 20,750 |
| 10 May 2024 | 1.30 | 0.02 | 1.56% | 1.27 | 1.30 | 1.27 | 70,455 |
| 09 May 2024 | 1.28 | 0.00 | 0.00% | 1.32 | 1.32 | 1.27 | 57,376 |
| 08 May 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.31 | 1.26 | 62,133 |
| 07 May 2024 | 1.29 | -0.03 | -2.27% | 1.33 | 1.33 | 1.28 | 22,384 |
| 06 May 2024 | 1.32 | 0.04 | 3.13% | 1.35 | 1.35 | 1.30 | 232,704 |
| 03 May 2024 | 1.28 | 0.12 | 10.34% | 1.20 | 1.35 | 1.19 | 508,749 |
| 02 May 2024 | 1.16 | -0.01 | -0.85% | 1.19 | 1.22 | 1.16 | 212,863 |
| 01 May 2024 | 1.17 | 0.13 | 12.50% | 1.06 | 1.19 | 1.06 | 423,452 |
| 30 Abr 2024 | 1.04 | 0.04 | 4.00% | 0.99 | 1.05 | 0.99 | 77,683 |
| 29 Abr 2024 | 1.00 | -0.07 | -6.54% | 1.02 | 1.03 | 1.00 | 76,840 |
| 26 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0 |
| 25 Abr 2024 | 1.07 | -0.01 | -0.93% | 1.09 | 1.09 | 1.05 | 374,807 |
| 24 Abr 2024 | 1.08 | 0.03 | 2.86% | 1.07 | 1.15 | 1.05 | 138,576 |
| 23 Abr 2024 | 1.05 | -0.01 | -0.94% | 1.10 | 1.18 | 1.05 | 331,073 |
| 22 Abr 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.10 | 1.06 | 169,307 |
| 19 Abr 2024 | 1.08 | 0.01 | 0.93% | 1.05 | 1.08 | 1.05 | 126,300 |
| 18 Abr 2024 | 1.07 | -0.04 | -3.60% | 1.07 | 1.09 | 1.03 | 153,720 |
| 17 Abr 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.15 | 1.10 | 1,420,324 |
| 16 Abr 2024 | 1.12 | 0.05 | 4.67% | 1.07 | 1.13 | 1.05 | 142,288 |
| 15 Abr 2024 | 1.07 | -0.05 | -4.46% | 1.10 | 1.11 | 0.97 | 104,178 |
| 12 Abr 2024 | 1.12 | 0.13 | 13.13% | 0.99 | 1.12 | 0.99 | 1,149,504 |
| 11 Abr 2024 | 0.99 | 0.01 | 1.02% | 0.95 | 1.00 | 0.90 | 307,200 |
| 10 Abr 2024 | 0.98 | -0.13 | -11.71% | 1.08 | 1.13 | 0.97 | 300,915 |
| 09 Abr 2024 | 1.11 | 0.07 | 6.73% | 1.05 | 1.13 | 1.03 | 73,778 |
| 08 Abr 2024 | 1.04 | 0.07 | 7.22% | 0.97 | 1.04 | 0.94 | 162,961 |
| 05 Abr 2024 | 0.97 | -0.01 | -1.02% | 0.98 | 0.98 | 0.97 | 8,061 |
| 04 Abr 2024 | 0.98 | -0.08 | -7.55% | 1.08 | 1.08 | 0.98 | 129,265 |
| 03 Abr 2024 | 1.06 | -0.05 | -4.50% | 1.06 | 1.11 | 1.03 | 388,106 |
| 02 Abr 2024 | 1.11 | 0.08 | 7.77% | 1.04 | 1.19 | 1.02 | 422,118 |
| 01 Abr 2024 | 1.03 | 0.03 | 3.00% | 0.99 | 1.05 | 0.98 | 226,503 |
| 28 Mar 2024 | 1.00 | 0.03 | 3.09% | 0.95 | 1.03 | 0.95 | 108,870 |
| 27 Mar 2024 | 0.97 | 0.07 | 7.78% | 0.90 | 0.97 | 0.90 | 214,500 |
| 26 Mar 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.95 | 0.88 | 1,161,919 |
| 25 Mar 2024 | 0.90 | -0.02 | -2.17% | 0.93 | 0.95 | 0.90 | 89,660 |
| 22 Mar 2024 | 0.92 | 0.09 | 10.84% | 0.86 | 1.10 | 0.86 | 557,809 |
| 21 Mar 2024 | 0.83 | 0.00 | 0.00% | 0.86 | 0.87 | 0.83 | 29,569 |
| 20 Mar 2024 | 0.83 | 0.03 | 3.75% | 0.77 | 0.83 | 0.76 | 475,175 |
| 19 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.82 | 0.82 | 0.79 | 160,329 |
| 18 Mar 2024 | 0.80 | -0.02 | -2.44% | 0.80 | 0.86 | 0.78 | 801,745 |
| 15 Mar 2024 | 0.82 | 0.09 | 12.33% | 0.74 | 0.82 | 0.74 | 1,581,950 |
| 14 Mar 2024 | 0.73 | 0.04 | 5.80% | 0.71 | 0.87 | 0.68 | 1,642,048 |
| 13 Mar 2024 | 0.69 | 0.05 | 7.81% | 0.65 | 0.71 | 0.65 | 658,785 |
| 12 Mar 2024 | 0.64 | 0.03 | 4.92% | 0.61 | 0.64 | 0.61 | 78,959 |
| 11 Mar 2024 | 0.61 | 0.00 | 0.00% | 0.57 | 0.61 | 0.57 | 37,000 |
| 08 Mar 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.61 | 0.59 | 39,600 |
| 07 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 31,500 |
| 06 Mar 2024 | 0.60 | 0.02 | 3.45% | 0.60 | 0.61 | 0.59 | 59,900 |
| 05 Mar 2024 | 0.58 | -0.02 | -3.33% | 0.58 | 0.58 | 0.58 | 1,500 |
| 04 Mar 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.60 | 0.57 | 3,500 |
| 01 Mar 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 318 |
| 29 Feb 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.61 | 0.60 | 18,000 |
| 28 Feb 2024 | 0.60 | 0.02 | 3.45% | 0.56 | 0.60 | 0.56 | 103,245 |
| 27 Feb 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.58 | 0.57 | 18,395 |
| 26 Feb 2024 | 0.59 | 0.03 | 5.36% | 0.56 | 0.59 | 0.56 | 37,000 |
| 23 Feb 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 360 |
| 22 Feb 2024 | 0.56 | -0.02 | -3.45% | 0.56 | 0.56 | 0.56 | 1,000 |
