Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ZRXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.498 | -0.04012 | -7.46% | 0.537253 | 0.538252 | 0.498 | 0.00 |
| 15 May 2024 | 0.53812 | 0.097269 | 22.06% | 0.476463 | 0.53812 | 0.476463 | 2.00 |
| 14 May 2024 | 0.440852 | 0.000085 | 0.02% | 0.440906 | 0.532987 | 0.440842 | 30.00 |
| 13 May 2024 | 0.440767 | -0.008027 | -1.79% | 0.448609 | 0.495038 | 0.440767 | 998.00 |
| 12 May 2024 | 0.448794 | 0.00 | 0.00% | 0.448794 | 0.448794 | 0.448794 | 0.00 |
| 11 May 2024 | 0.448794 | -0.008937 | -1.95% | 0.457731 | 0.457731 | 0.448794 | 151.00 |
| 10 May 2024 | 0.457731 | -0.05711 | -11.09% | 0.516301 | 0.537836 | 0.457731 | 7,944.00 |
| 09 May 2024 | 0.514841 | 0.034254 | 7.13% | 0.45563 | 0.514841 | 0.45563 | 83.00 |
| 08 May 2024 | 0.480587 | 0.00 | 0.00% | 0.480587 | 0.480587 | 0.451962 | 39.00 |
| 07 May 2024 | 0.480587 | -0.029384 | -5.76% | 0.480605 | 0.480605 | 0.480587 | 106.00 |
| 06 May 2024 | 0.509971 | 0.029187 | 6.07% | 0.509966 | 0.509971 | 0.509966 | 4,000.00 |
| 05 May 2024 | 0.480784 | 0.032176 | 7.17% | 0.509966 | 0.509966 | 0.451686 | 5,305.00 |
| 04 May 2024 | 0.448609 | -0.061362 | -12.03% | 0.509966 | 0.509966 | 0.448609 | 309.00 |
| 03 May 2024 | 0.509971 | 0.082389 | 19.27% | 0.478892 | 0.509971 | 0.478892 | 1,751.00 |
| 02 May 2024 | 0.427582 | 0.00 | 0.00% | 0.427582 | 0.427582 | 0.427582 | 0.00 |
| 01 May 2024 | 0.427582 | 0.000369 | 0.09% | 0.427437 | 0.470986 | 0.427437 | 226.00 |
| 30 Abr 2024 | 0.427213 | -0.06905 | -13.91% | 0.481989 | 0.481989 | 0.427213 | 369.00 |
| 29 Abr 2024 | 0.496263 | -0.020737 | -4.01% | 0.496263 | 0.496263 | 0.496263 | 73.00 |
| 28 Abr 2024 | 0.517 | 0.020737 | 4.18% | 0.496263 | 0.517 | 0.496263 | 128.00 |
| 27 Abr 2024 | 0.496263 | -0.013934 | -2.73% | 0.503 | 0.503 | 0.496263 | 52.00 |
| 26 Abr 2024 | 0.510197 | 0.00 | 0.00% | 0.510197 | 0.510197 | 0.510197 | 18.00 |
| 25 Abr 2024 | 0.510197 | -0.009874 | -1.90% | 0.520 | 0.520 | 0.510197 | 58.00 |
| 24 Abr 2024 | 0.520071 | -0.049929 | -8.76% | 0.560 | 0.560 | 0.520071 | 120.00 |
| 23 Abr 2024 | 0.570 | 0.001 | 0.18% | 0.581793 | 0.581793 | 0.544 | 1,164.00 |
| 22 Abr 2024 | 0.569 | 0.009 | 1.61% | 0.560 | 0.569 | 0.54035 | 274.00 |
| 21 Abr 2024 | 0.560 | -0.02315 | -3.97% | 0.581793 | 0.581793 | 0.510197 | 1,205.00 |
| 20 Abr 2024 | 0.58315 | 0.08315 | 16.63% | 0.559603 | 0.58315 | 0.491193 | 1,572.00 |
| 19 Abr 2024 | 0.500 | -0.010 | -1.96% | 0.510 | 0.5835 | 0.500 | 363.00 |
| 18 Abr 2024 | 0.510 | 0.044669 | 9.60% | 0.465331 | 0.510 | 0.465331 | 1,948.00 |
| 17 Abr 2024 | 0.465331 | -0.000316 | -0.07% | 0.521523 | 0.521523 | 0.465331 | 167.00 |
| 16 Abr 2024 | 0.465647 | -0.024353 | -4.97% | 0.467461 | 0.522168 | 0.465647 | 227.00 |
| 15 Abr 2024 | 0.490 | -0.010 | -2.00% | 0.490 | 0.582265 | 0.490 | 818.00 |
| 14 Abr 2024 | 0.500 | -0.014712 | -2.86% | 0.514577 | 0.541548 | 0.433154 | 2,702.00 |
| 13 Abr 2024 | 0.514712 | 0.01185 | 2.36% | 0.563205 | 0.563205 | 0.460 | 539.00 |
| 12 Abr 2024 | 0.502862 | -0.109058 | -17.82% | 0.614207 | 0.616108 | 0.502862 | 4,684.00 |
| 11 Abr 2024 | 0.61192 | -0.028635 | -4.47% | 0.640554 | 0.640554 | 0.6112 | 23.00 |
| 10 Abr 2024 | 0.640554 | -0.059446 | -8.49% | 0.680 | 0.680 | 0.640554 | 111.00 |
| 09 Abr 2024 | 0.700 | -0.011829 | -1.66% | 0.710461 | 0.7176 | 0.67408 | 7,388.00 |
| 08 Abr 2024 | 0.711829 | 0.005708 | 0.81% | 0.706121 | 0.767985 | 0.690 | 2,117.00 |
| 07 Abr 2024 | 0.706121 | 0.026121 | 3.84% | 0.679999 | 0.706121 | 0.679999 | 242.00 |
| 06 Abr 2024 | 0.679999 | 0.040778 | 6.38% | 0.639001 | 0.679999 | 0.638068 | 784.00 |
| 05 Abr 2024 | 0.639221 | 0.008756 | 1.39% | 0.638066 | 0.639221 | 0.638066 | 72.00 |
| 04 Abr 2024 | 0.630466 | -0.075655 | -10.71% | 0.630466 | 0.630466 | 0.630466 | 869.00 |
| 03 Abr 2024 | 0.706121 | 0.055832 | 8.59% | 0.650289 | 0.71457 | 0.630465 | 328.00 |
| 02 Abr 2024 | 0.650289 | -0.039734 | -5.76% | 0.76897 | 0.76897 | 0.647939 | 357.00 |
| 01 Abr 2024 | 0.690023 | -0.024094 | -3.37% | 0.728524 | 0.790575 | 0.687696 | 3,171.00 |
| 31 Mar 2024 | 0.714117 | -0.056868 | -7.38% | 0.790187 | 0.790187 | 0.714117 | 3,061.00 |
| 30 Mar 2024 | 0.770985 | -0.046473 | -5.69% | 0.817117 | 0.898353 | 0.752502 | 13,798.00 |
| 29 Mar 2024 | 0.817458 | -0.294764 | -26.50% | 1.02 | 1.02 | 0.816 | 2,520.00 |
| 28 Mar 2024 | 1.11 | 0.110 | 11.32% | 0.99915 | 1.11 | 0.998099 | 373.00 |
| 27 Mar 2024 | 0.99915 | 0.013899 | 1.41% | 0.998125 | 1.18 | 0.976207 | 3,363.00 |
| 26 Mar 2024 | 0.985252 | 0.057203 | 6.16% | 0.935762 | 1.12 | 0.935762 | 7,922.00 |
| 25 Mar 2024 | 0.928049 | 0.001768 | 0.19% | 0.926282 | 0.997655 | 0.879134 | 366.00 |
| 24 Mar 2024 | 0.926281 | 0.066281 | 7.71% | 0.860 | 0.926282 | 0.842097 | 153.00 |
| 23 Mar 2024 | 0.860 | 0.017557 | 2.08% | 0.842443 | 0.86573 | 0.842244 | 391.00 |
| 22 Mar 2024 | 0.842443 | -0.04695 | -5.28% | 0.889393 | 0.890731 | 0.842443 | 8,507.00 |
| 21 Mar 2024 | 0.889393 | -0.333316 | -27.26% | 1.16 | 1.16 | 0.889393 | 12,382.00 |
| 20 Mar 2024 | 1.22 | 0.060 | 5.07% | 1.17 | 1.37 | 1.10 | 5,110.00 |
| 19 Mar 2024 | 1.16 | -0.010 | -0.95% | 1.12 | 1.28 | 1.06 | 1,443.00 |
| 18 Mar 2024 | 1.17 | -0.220 | -15.63% | 1.24 | 1.39 | 1.17 | 1,634.00 |
| 17 Mar 2024 | 1.39 | 0.080 | 6.07% | 1.34 | 1.48 | 1.28 | 5,949.00 |
| 16 Mar 2024 | 1.31 | 0.020 | 1.88% | 1.29 | 1.49 | 1.12 | 8,735.00 |
| 15 Mar 2024 | 1.29 | -0.040 | -2.91% | 1.33 | 1.43 | 1.19 | 5,511.00 |
| 14 Mar 2024 | 1.33 | 0.250 | 22.82% | 1.13 | 1.50 | 1.05 | 7,684.00 |
| 13 Mar 2024 | 1.08 | 0.120 | 12.62% | 0.95963 | 1.08 | 0.80436 | 7,631.00 |
| 12 Mar 2024 | 0.95963 | 0.172516 | 21.92% | 0.850084 | 1.10 | 0.800 | 29,243.00 |
| 11 Mar 2024 | 0.787114 | -0.079877 | -9.21% | 0.813264 | 1.09 | 0.748967 | 7,255.00 |
| 10 Mar 2024 | 0.866991 | 0.301874 | 53.42% | 0.545884 | 0.866991 | 0.545884 | 6,886.00 |
| 09 Mar 2024 | 0.565117 | 0.00 | 0.00% | 0.565117 | 0.565117 | 0.565117 | 0.00 |
| 08 Mar 2024 | 0.565117 | 0.072244 | 14.66% | 0.498353 | 0.565117 | 0.498353 | 918.00 |
| 07 Mar 2024 | 0.492873 | -0.028704 | -5.50% | 0.493695 | 0.571534 | 0.492873 | 2,086.00 |
| 06 Mar 2024 | 0.521577 | 0.133094 | 34.26% | 0.415677 | 0.521577 | 0.386126 | 5,400.00 |
| 05 Mar 2024 | 0.388483 | -0.028929 | -6.93% | 0.417429 | 0.491934 | 0.388483 | 8,849.00 |
| 04 Mar 2024 | 0.417412 | 0.015278 | 3.80% | 0.430261 | 0.474492 | 0.407785 | 5,221.00 |
| 03 Mar 2024 | 0.402134 | -0.038379 | -8.71% | 0.443991 | 0.443991 | 0.402134 | 37.00 |
| 02 Mar 2024 | 0.440513 | 0.026321 | 6.35% | 0.420464 | 0.443033 | 0.389392 | 225.00 |
| 01 Mar 2024 | 0.414191 | 0.039808 | 10.63% | 0.387561 | 0.414299 | 0.375823 | 1,737.00 |
| 29 Feb 2024 | 0.374383 | 0.01986 | 5.60% | 0.378987 | 0.393751 | 0.358604 | 935.00 |
| 28 Feb 2024 | 0.354523 | -0.029813 | -7.76% | 0.384745 | 0.38477 | 0.354523 | 7,600.00 |
| 27 Feb 2024 | 0.384337 | -0.00188 | -0.49% | 0.385819 | 0.385819 | 0.384337 | 310.00 |
| 26 Feb 2024 | 0.386216 | 0.019906 | 5.43% | 0.380962 | 0.386216 | 0.357088 | 1,968.00 |
| 25 Feb 2024 | 0.36631 | -0.018257 | -4.75% | 0.384567 | 0.384567 | 0.352221 | 15,265.00 |
| 24 Feb 2024 | 0.384567 | 0.041025 | 11.94% | 0.394034 | 0.394034 | 0.351037 | 986.00 |
| 23 Feb 2024 | 0.343542 | 0.00 | 0.00% | 0.343542 | 0.343542 | 0.343542 | 0.00 |
| 22 Feb 2024 | 0.343542 | 0.00 | 0.00% | 0.343542 | 0.343542 | 0.343542 | 0.00 |
| 21 Feb 2024 | 0.343542 | -0.001234 | -0.36% | 0.345109 | 0.345109 | 0.343542 | 1,475.00 |
| 20 Feb 2024 | 0.344776 | -0.041523 | -10.75% | 0.38459 | 0.38459 | 0.3434 | 2,173.00 |
| 19 Feb 2024 | 0.3863 | 0.056916 | 17.28% | 0.395038 | 0.395038 | 0.331978 | 1,228.00 |
| 18 Feb 2024 | 0.329384 | 0.00703 | 2.18% | 0.32805 | 0.329384 | 0.32805 | 14.00 |
| 17 Feb 2024 | 0.322354 | 0.00 | 0.00% | 0.322354 | 0.322354 | 0.322354 | 0.00 |
