0x protocolZRX

US$ 0.278688

0.004633

(

1.69%

)

Enlaces oficiales

Página Web

Código Fuente

Discord

Información

Rango 141

Ethereum

Token

No es Minable

Monedero

Oferta

US$ 0.278698

Intercambio

GDAX

Preguntar

US$ 0.278999

Última hora de transacción

15:48:44

Volumen (24 horas)

$ 3,428,893

Último tamaño de operación

54.70

Volumen/Capacidad de Mercado (24h)

0.01%

Precio comercial

US$ 0.278688

Capacidad de mercado totalmente diluida

US$ 278,688,000

Fecha de Génesis

14/8/2017

Rango de días 0.270687-0.279479

Rango de 52 semanas 0.19248-0.911649

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

84.84%

#	Exchange	Pares	Precio	Volumen	Precio x Volumen	Volumen (%)	Actualizado
0.2787	Binance	5105844	/cdn/crypto/logos/exchanges/BINA.png	$ 1,402,329.81	1747842820	ZRX/USDT	https://www.binance.com/en/trade/ZRX_USDT	USDT	1	https://www.binance.com/en/trade/ZRX_USDT	76.9592195356	Recientemente
0.2783	DigiFinex	552782.43	/cdn/crypto/logos/exchanges/DGFX.png	$ 151,715.16	1747842560	ZRX/USDT	https://www.digifinex.com/en-ww/trade/USDT/ZRX	USDT	2	https://www.digifinex.com/en-ww/trade/USDT/ZRX	8.33196321427	Recientemente
0.278688	Coinbase	393787.49318	/cdn/crypto/logos/exchanges/GDAX.png	US$ 108,573.23	1747842822	ZRX/USD	https://pro.coinbase.com/trade/ZRX-USD	USD	3	https://pro.coinbase.com/trade/ZRX-USD	5.9354688741	Recientemente
0.2783	OKX	186355.334613	/cdn/crypto/logos/exchanges/OKEX.png	$ 51,406.94	1747842800	ZRX/USDT	https://www.okx.com/trade-spot/ZRX-USDT	USDT	4	https://www.okx.com/trade-spot/ZRX-USDT	2.80889136215	Recientemente
0.2784	Kraken	177421.485275	/cdn/crypto/logos/exchanges/KRKN.png	US$ 48,711.17	1747842426	ZRX/USD	https://trade.kraken.com/markets/kraken/ZRX/USD	USD	5	https://trade.kraken.com/markets/kraken/ZRX/USD	2.67423349315	7 minutos hace
0.278	Gate.io	113258.57	/cdn/crypto/logos/exchanges/GATE.png	$ 31,245.09	1747841223	ZRX/USDT	https://gate.io/trade/ZRX_USDT	USDT	6	https://gate.io/trade/ZRX_USDT	1.70712053735	27 minutos hace
2.56E-6	Binance	28437	/cdn/crypto/logos/exchanges/BINA.png	BTC 0.073065	1747842820	ZRX/BTC	https://www.binance.com/en/trade/ZRX_BTC	BTC	7	https://www.binance.com/en/trade/ZRX_BTC	0.428624400967	Recientemente
0.2723	HTX	27121.64	/cdn/crypto/logos/exchanges/HUOB.png	$ 7,376.47	1747823546	ZRX/USDT	https://www.huobi.com/en-us/exchange/zrx_usdt	USDT	8	https://www.huobi.com/en-us/exchange/zrx_usdt	0.408798280348	5 horas hace
0.24385	Bitstamp	17018.3255204	/cdn/crypto/logos/exchanges/BSTP.png	€ 4,268.62	1747842822	ZRX/EUR	https://www.bitstamp.net/markets/zrx/eur	EUR	9	https://www.bitstamp.net/markets/zrx/eur	0.256513330578	Recientemente
0.28461	Crypto.com	10037	/cdn/crypto/logos/exchanges/CRTO.png	$ 2,797.89	1741219290	ZRX/USDT	https://crypto.com/exchange/trade/ZRX_USDT	USDT	10	https://crypto.com/exchange/trade/ZRX_USDT	0.151285406777	3 mess hace
0.24577	Bitvavo	6577.59416182	/cdn/crypto/logos/exchanges/BITV.png	€ 1,602.88	1747842820	ZRX/EUR	https://account.bitvavo.com/markets/ZRX-EUR	EUR	11	https://account.bitvavo.com/markets/ZRX-EUR	0.0991425733171	Recientemente
0.27382	Gemini	5834.474053	/cdn/crypto/logos/exchanges/GEMN.png	US$ 1,595.36	1747783980	ZRX/USD	https://gemini.com/?symbol=ZRXUSD	USD	12	https://gemini.com/?symbol=ZRXUSD	0.0879416937767	16 horas hace
0.2817	Crypto.com	4932	/cdn/crypto/logos/exchanges/CRTO.png	US$ 1,378.42	1741219166	ZRX/USD	https://crypto.com/exchange/trade/ZRX_USD	USD	13	https://crypto.com/exchange/trade/ZRX_USD	0.0743389086602	3 mess hace
0.27851	Bitfinex	2572.59391217	/cdn/crypto/logos/exchanges/BFNX.png	US$ 708.12	1747842818	ZRX/USD	https://www.bitfinex.com/t/ZRX:USD	USD	14	https://www.bitfinex.com/t/ZRX:USD	0.0387761200034	Recientemente
0.27776	Bitstamp	2221.63848	/cdn/crypto/logos/exchanges/BSTP.png	US$ 617.07	1747842822	ZRX/USD	https://www.bitstamp.net/markets/zrx/usd	USD	15	https://www.bitstamp.net/markets/zrx/usd	0.0334862489945	Recientemente
2.55E-6	HitBTC	227.6	/cdn/crypto/logos/exchanges/HITB.png	BTC 0.000582	1747842489	ZRX/BTC	https://hitbtc.com/ZRX-to-BTC	BTC	16	https://hitbtc.com/ZRX-to-BTC	0.00343056277597	6 minutos hace
0.269434	LATOKEN	36.565	/cdn/crypto/logos/exchanges/LATK.png	$ 9.20	1747842373	ZRX/USDT	https://exchange.latoken.com/exchange/ZRX-USDT	USDT	17	https://exchange.latoken.com/exchange/ZRX-USDT	0.000551135887097	7 minutos hace
2.53E-6	Kucoin	11.8552	/cdn/crypto/logos/exchanges/KUCN.png	BTC 0.000030	1747842334	ZRX/BTC	https://trade.kucoin.com/ZRX-BTC	BTC	18	https://trade.kucoin.com/ZRX-BTC	0.000178690719779	8 minutos hace
0.3005	Upbit	2.36390482	/cdn/crypto/logos/exchanges/UPBT.png	$ 0.710353	1747839991	ZRX/USDT	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	USDT	19	https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ZRX	3.56305970186E-5	47 minutos hace
0.000205	Kucoin	0	/cdn/crypto/logos/exchanges/KUCN.png	ETH 0.00000000	1747785741	ZRX/ETH	https://trade.kucoin.com/ZRX-ETH	ETH	20	https://trade.kucoin.com/ZRX-ETH	0	16 horas hace
7.12E-6	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	BTC 0.00000000	1747785721	ZRX/BTC	https://www.digifinex.com/en-ww/trade/BTC/ZRX	BTC	21	https://www.digifinex.com/en-ww/trade/BTC/ZRX	0	16 horas hace
0.2175	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	US$ 0.00000000	1747785735	ZRX/USD	https://gate.io/trade/ZRX_USD	USD	22	https://gate.io/trade/ZRX_USD	0	16 horas hace
0.00018956	DigiFinex	0	/cdn/crypto/logos/exchanges/DGFX.png	ETH 0.00000000	1747785721	ZRX/ETH	https://www.digifinex.com/en-ww/trade/ETH/ZRX	ETH	23	https://www.digifinex.com/en-ww/trade/ETH/ZRX	0	16 horas hace
0.0001477	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	ETH 0.00000000	1747785735	ZRX/ETH	https://gate.io/trade/ZRX_ETH	ETH	24	https://gate.io/trade/ZRX_ETH	0	16 horas hace
1.583E-5	Bitstamp	0	/cdn/crypto/logos/exchanges/BSTP.png	BTC 0.00000000	1747785731	ZRX/BTC	https://www.bitstamp.net/markets/zrx/btc	BTC	25	https://www.bitstamp.net/markets/zrx/btc	0	16 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	BTC -		ZRX/BTC	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	BTC	26	https://bittrex.com/Market/Index?MarketName=BTC-ZRX	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	US$ -		ZRX/USD	https://bittrex.com/Market/Index?MarketName=USD-ZRX	USD	27	https://bittrex.com/Market/Index?MarketName=USD-ZRX	0	-
4.9E-6	Gate.io	0	/cdn/crypto/logos/exchanges/GATE.png	BTC 0.00000000	1747785735	ZRX/BTC	https://gate.io/trade/ZRX_BTC	BTC	28	https://gate.io/trade/ZRX_BTC	0	16 horas hace
8.31E-6	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	BTC 0.00000000	1747785741	ZRX/BTC	https://pro.coinbase.com/trade/ZRX-BTC	BTC	29	https://pro.coinbase.com/trade/ZRX-BTC	0	16 horas hace
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	$ -		ZRX/USDT	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	USDT	30	https://bittrex.com/Market/Index?MarketName=USDT-ZRX	0	-
	Bittrex		/cdn/crypto/logos/exchanges/BTRX.png	ETH -		ZRX/ETH	https://bittrex.com/Market/Index?MarketName=ETH-ZRX	ETH	31	https://bittrex.com/Market/Index?MarketName=ETH-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	32	https://mercatox.com/exchange/ZRX/ETH	0	6 mess hace
0.2252	Coinbase	0	/cdn/crypto/logos/exchanges/GDAX.png	€ 0.00000000	1747785741	ZRX/EUR	https://pro.coinbase.com/trade/ZRX-EUR	EUR	33	https://pro.coinbase.com/trade/ZRX-EUR	0	16 horas 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	34	https://mercatox.com/exchange/ZRX/BTC	0	6 mess hace
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	ETH -		ZRX/ETH	https://poloniex.com/exchange#ETH_ZRX	ETH	35	https://poloniex.com/exchange#ETH_ZRX	0	-
2.54E-6	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	BTC 0.00000000	1747842053	ZRX/BTC	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	BTC	36	https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ZRX	0	13 minutos hace
0.00182882	Upbit	0	/cdn/crypto/logos/exchanges/UPBT.png	ETH 0.00000000	1747785740	ZRX/ETH	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	ETH	37	https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ZRX	0	16 horas hace
6.98E-6	OKX	0	/cdn/crypto/logos/exchanges/OKEX.png	BTC 0.00000000	1747785730	ZRX/BTC	https://www.okx.com/trade-spot/ZRX-BTC	BTC	38	https://www.okx.com/trade-spot/ZRX-BTC	0	16 horas hace
1.073E-5	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	BTC 0.00000000	1747785742	ZRX/BTC	https://www.huobi.com/en-us/exchange/zrx_btc	BTC	39	https://www.huobi.com/en-us/exchange/zrx_btc	0	16 horas hace
0.316639	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	US$ 0.00000000	1747785740	ZRX/USD	https://exmo.com/en/trade#?pair=ZRX_USD	USD	40	https://exmo.com/en/trade#?pair=ZRX_USD	0	16 horas hace
0.00010863	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	ETH 0.00000000	1747785740	ZRX/ETH	https://exmo.com/en/trade#?pair=ZRX_ETH	ETH	41	https://exmo.com/en/trade#?pair=ZRX_ETH	0	16 horas hace
0.265	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	US$ 0.00000000	1747842775	ZRX/USD	https://cex.io/zrx-usd	USD	42	https://cex.io/zrx-usd	0	Recientemente
0.273	CEX.IO	0	/cdn/crypto/logos/exchanges/CXIO.png	$ 0.00000000	1747842775	ZRX/USDT	https://cex.io/zrx-usdt	USDT	43	https://cex.io/zrx-usdt	0	Recientemente
9.94E-5	Binance	0	/cdn/crypto/logos/exchanges/BINA.png	ETH 0.00000000	1747785731	ZRX/ETH	https://www.binance.com/en/trade/ZRX_ETH	ETH	44	https://www.binance.com/en/trade/ZRX_ETH	0	16 horas hace
2.54E-6	EXMO	0	/cdn/crypto/logos/exchanges/EXMO.png	BTC 0.00000000	1747785740	ZRX/BTC	https://exmo.com/en/trade#?pair=ZRX_BTC	BTC	45	https://exmo.com/en/trade#?pair=ZRX_BTC	0	16 horas hace
0.00015175	HTX	0	/cdn/crypto/logos/exchanges/HUOB.png	ETH 0.00000000	1747785742	ZRX/ETH	https://www.huobi.com/en-us/exchange/zrx_eth	ETH	46	https://www.huobi.com/en-us/exchange/zrx_eth	0	16 horas hace
0.1677	Bibox	0	/cdn/crypto/logos/exchanges/BIBX.png	$ 0.00000000	1747785728	ZRX/USDT	https://www.bibox.com/en/exchange/basic/ZRX_USDT	USDT	47	https://www.bibox.com/en/exchange/basic/ZRX_USDT	0	16 horas hace
	Bitvavo		/cdn/crypto/logos/exchanges/BITV.png	BTC -		ZRX/BTC	https://account.bitvavo.com/markets/ZRX-BTC	BTC	48	https://account.bitvavo.com/markets/ZRX-BTC	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	BTC -		ZRX/BTC	https://poloniex.com/exchange#BTC_ZRX	BTC	49	https://poloniex.com/exchange#BTC_ZRX	0	-
	Poloniex		/cdn/crypto/logos/exchanges/POLO.png	$ -		ZRX/USDT	https://poloniex.com/exchange#USDT_ZRX	USDT	50	https://poloniex.com/exchange#USDT_ZRX	0	-
0.00010874	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	ETH 0.00000000	1747842715	ZRX/ETH	https://hitbtc.com/ZRX-to-ETH	ETH	51	https://hitbtc.com/ZRX-to-ETH	0	Recientemente
0.00010411	SushiSwap	0	/cdn/crypto/logos/exchanges/SUSHI.png	ETH 0.00000000	1747785721	ZRX/ETH	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	52	https://analytics.sushi.com/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	16 horas hace
0.99754	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	$ 0.00000000	1747785722	ZRX/USDT	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	USDT	53	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	16 horas hace
3.06E-6	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	BTC 0.00000000	1747785735	ZRX/BTC	https://exchange.latoken.com/exchange/ZRX-BTC	BTC	54	https://exchange.latoken.com/exchange/ZRX-BTC	0	16 horas hace
0.00012355	LATOKEN	0	/cdn/crypto/logos/exchanges/LATK.png	ETH 0.00000000	1747785735	ZRX/ETH	https://exchange.latoken.com/exchange/ZRX-ETH	ETH	55	https://exchange.latoken.com/exchange/ZRX-ETH	0	16 horas hace
0.00010909	Uniswap (v3)	0	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000000	1747785722	ZRX/ETH	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	ETH	56	https://info.uniswap.org/#/tokens/0xe41d2489571d322189246dafa5ebde1f4699f498	0	16 horas hace
0.273561	HitBTC	0	/cdn/crypto/logos/exchanges/HITB.png	US$ 0.00000000	1747785721	ZRX/USD	https://hitbtc.com/ZRX-to-USD	USD	57	https://hitbtc.com/ZRX-to-USD	0	16 horas hace

Fecha	Precio	Variación(Ptos)	Variación %	Precio Mínimo	Precio Máximo	Avg. Vol. diario
1	0.306675	-0.027987	-9.12594766447	0.25441	0.312301	1120742.04235	CX
4	0.267385	0.011303	4.22723787797	0.23347	0.313185	1136299.02823	CX
12	0.292037	-0.013349	-4.5709961409	0.19248	0.339125	1251804.91462	CX
26	0.409577	-0.130889	-31.9571167326	0.19248	0.911649	2999070.00619	CX
52	0.5778	-0.299112	-51.7673935618	0.19248	0.911649	2407779.61244	CX
156	0.445861	-0.167173	-37.494420907	0.144	1.44	3557744.69315	CX
260	0.359475	-0.080787	-22.473607344	0.144	2.4	6089528.18527	CX

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

EVEN Moves to Avalanche to Power the Future of Direct to Fan Music

New York, New York, May 21st, 2025, ChainwireEVEN, a direct to fan music platform used by prominent artists such as J. Cole, LaRussell, 6LACK, and...

AdEx Launches AURA Demo for Automated Trading Analysis

Sofia, Bulgaria, May 21st, 2025, ChainwireAdEx, a developer of UX-focused Web3 infrastructure products, unveiled the AURA Demo, a visual preview...

Chillonic Launches Revolutionary NFT Collection with Groundbreaking "Chill-404" Protocol

New York, NY, May 21st, 2025, ChainwireChillonic, the pioneering NFT project built on Sonic's high-performance SVM infrastructure, today announced...

Gnosis Launches Circles 2.0: A Trust-Based Digital Currency Where Users Issue Their Own Tokens Over Time

Berlin, Germany, May 21st, 2025, ChainwireGnosis, the architects of open applications and infrastructure for the new economy, today announced the...

BTCC Exchange Appoints Dan Liu as CEO Ahead of 14th Anniversary Milestone

VILNIUS, Lithuania, May 21st, 2025, ChainwireBTCC, one of the world's longest-serving cryptocurrency exchanges, today announces the appointment of...

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

4 años hace

Leer el hilo completo

Responder

Haha Yessir! Me too

👍️0

Leer el hilo completo

Responder

starkd748

4 años hace

Leer el hilo completo

Responder

Looking good wish the rsi was 60 lol

👍️0

Leer el hilo completo

Responder

KICK1

4 años hace

Leer el hilo completo

Responder

Thanks, Yes Indeed & Looking Great!

👍️0

Leer el hilo completo

Responder

starkd748

4 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
1747785000	0.274317	0.003468	1.28	0.270607	0.276555	0.26592	1049561
1747698600	0.270849	-0.00874	-3.13	0.28207	0.282769	0.25441	1785943
1747612200	0.279589	0.015121	5.72	0.264928	0.283576	0.263481	998612
1747525800	0.264468	-0.00996	-3.63	0.274405	0.275086	0.262254	484230
1747439400	0.274428	-0.00889	-3.14	0.281674	0.286768	0.2725	738627
1747353000	0.283318	-0.012496	-4.22	0.294303	0.298552	0.265628	1708449
1747266600	0.295814	-0.012643	-4.10	0.306675	0.312301	0.292875	1079767
1747180200	0.308457	0.006063	2.01	0.303199	0.309153	0.285569	2824272
1747093800	0.302394	0.000684	0.23	0.300256	0.313185	0.2833	1872675
1747007400	0.30171	-0.009477	-3.05	0.307762	0.311339	0.291591	2454036
1746921000	0.311187	0.01784	6.08	0.2942	0.311424	0.2919	2606315
1746834600	0.293347	0.012812	4.57	0.280802	0.299296	0.280561	2716917
1746748200	0.280535	0.029537	11.77	0.251758	0.282846	0.250779	1644934
1746661800	0.250998	0.004161	1.69	0.246649	0.26543	0.24499	381750
1746575400	0.246837	-0.008581	-3.36	0.254945	0.257142	0.23347	522216
1746489000	0.255418	0.003826	1.52	0.25241	0.26893	0.247416	555845
1746402600	0.251592	-0.00963	-3.69	0.259526	0.26494	0.249	444004
1746316200	0.261222	-0.01597	-5.76	0.278091	0.279504	0.257	791437
1746229800	0.277192	0.000978	0.35	0.277737	0.280858	0.275438	693759
1746143400	0.276214	-0.000576	-0.21	0.276955	0.283312	0.26772	525182
1746057000	0.27679	0.00377	1.38	0.273235	0.284402	0.264315	801331
1745970600	0.27302	-0.000738	-0.27	0.274184	0.287854	0.268906	759865
1745884200	0.273758	0.005299	1.97	0.269142	0.276465	0.260224	610984
1745797800	0.268459	-0.013566	-4.81	0.282	0.285708	0.267443	544086
1745711400	0.282025	0.005469	1.98	0.277355	0.28587	0.276	693507
1745625000	0.276556	0.002427	0.89	0.274331	0.280382	0.267958	832027
1745538600	0.274129	0.001155	0.42	0.27202	0.27555	0.260576	642841
1745452200	0.272974	0.004864	1.81	0.267385	0.275043	0.264778	1053185
1745365800	0.26811	0.014344	5.65	0.25376	0.268362	0.248666	1461063
1745279400	0.253766	-0.002667	-1.04	0.256433	0.263852	0.252625	933355
1745193000	0.256433	-0.004636	-1.78	0.26	0.260853	0.250597	587959
1745106600	0.261069	0.007526	2.97	0.253845	0.263867	0.253	658951
1745020200	0.253543	0.002952	1.18	0.250508	0.274	0.246611	2376057
1744933800	0.250591	0.011733	4.91	0.23886	0.252808	0.237104	1796307
1744847400	0.238858	0.004364	1.86	0.234694	0.240529	0.229591	996610
1744761000	0.234494	0.000773	0.33	0.234442	0.240681	0.230851	932972
1744674600	0.233721	0.001159	0.50	0.234602	0.241496	0.229468	961406
1744588200	0.232562	-0.015752	-6.34	0.247777	0.251356	0.230446	946897
1744501800	0.248314	0.012789	5.43	0.236234	0.265839	0.235287	2548628
1744415400	0.235525	0.0065	2.84	0.228814	0.237825	0.22734	809425
1744329000	0.229025	-0.001489	-0.65	0.229816	0.238775	0.219834	1498242
1744242600	0.230514	0.024899	12.11	0.205729	0.232671	0.197973	1826868
1744156200	0.205615	-0.007993	-3.74	0.213626	0.220883	0.203704	309024
1744069800	0.213608	5.8E-5	0.03	0.21115	0.220815	0.19248	88033
1743983400	0.21355	-0.017472	-7.56	0.23328	0.235916	0.207104	973616
1743897000	0.231022	-0.002266	-0.97	0.231937	0.234457	0.22779	389844
1743810600	0.233288	0.002306	1.00	0.2312	0.235403	0.224815	795363
1743724200	0.230982	0.000148	0.06	0.229395	0.237268	0.221951	1701581
1743637800	0.230834	-0.017288	-6.97	0.246947	0.25149	0.226863	1438709
1743551400	0.248122	0.006412	2.65	0.241765	0.250938	0.240386	894833
1743465000	0.24171	-0.001228	-0.51	0.244679	0.247735	0.234064	956983
1743378600	0.242938	0.00064	0.26	0.243	0.252525	0.24	797205
1743292200	0.242298	-0.015842	-6.14	0.256036	0.256328	0.239844	1024472
1743205800	0.25814	-0.017842	-6.46	0.275872	0.277982	0.251476	2153201
1743119400	0.275982	-0.000136	-0.05	0.276016	0.282084	0.27208	691744
1743033000	0.276118	-0.007226	-2.55	0.282584	0.29	0.273999	1378729
1742946600	0.283344	-0.006586	-2.27	0.290037	0.290396	0.279497	1521530
1742860200	0.28993	0.02954	11.34	0.260734	0.339125	0.256777	9180037
1742773800	0.26039	-0.003232	-1.23	0.263595	0.266551	0.256495	485628
1742687400	0.263622	0.007036	2.74	0.25731	0.268745	0.25635	774325
1742601000	0.256586	-0.01036	-3.88	0.267288	0.270637	0.254864	862877
1742514600	0.266946	-0.000503	-0.19	0.267857	0.272727	0.260606	1587110
1742428200	0.267449	0.008031	3.10	0.25941	0.268126	0.258725	602510
1742341800	0.259418	-0.002266	-0.87	0.260968	0.262026	0.25	318995
1742255400	0.261684	0.019684	8.13	0.242657	0.262659	0.242	842488
1742169000	0.242	-0.013068	-5.12	0.255068	0.255485	0.240162	401305
1742082600	0.255068	0.0039	1.55	0.250736	0.258	0.248367	402499
1741996200	0.251168	0.009168	3.79	0.242	0.255833	0.24	361718
1741909800	0.242	-0.003553	-1.45	0.246203	0.25	0.23426	377238
1741823400	0.245553	0.00645	2.70	0.239759	0.250544	0.233	887992
1741737000	0.239103	0.00707	3.05	0.231	0.26132	0.216094	1860574
1741650600	0.232033	-0.007757	-3.23	0.239921	0.258	0.225545	1501001
1741564200	0.23979	-0.028082	-10.48	0.267736	0.269695	0.238408	1515052
1741477800	0.267872	-0.006528	-2.38	0.274102	0.27492	0.263	537481
1741391400	0.2744	0.000246	0.09	0.274494	0.283907	0.259822	2299733
1741305000	0.274154	-0.010014	-3.52	0.284634	0.291	0.269537	1274060
1741218600	0.284168	0.011363	4.17	0.27317	0.284692	0.268125	986958
1741132200	0.272805	0.000845	0.31	0.269765	0.291244	0.249	2657467
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