CoinXview CarteraApp
ES
Coin: 1242Exchanges: 22Capitalización: $2,55T +0,10%Vol. 24h: $23,18BDominancia: BTC 58,9% ETH 10,1%Gas ETH: 0,06 gweiMiedo y codicia: 52/100

Historial de precios de Zhipu AI (ZHIPUG)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de ZHIPUG. Se muestran los últimos 365 días.

Rentabilidad mensual ZHIPUG

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026———————+29%-45%-25%-9,6%—-52%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCambio
09/11/2026$53,28$58,33$52,95 $55,36$138,43K+3.90%
08/11/2026$53,86$54,56$53,01 $53,34$7,46K-0.97%
07/11/2026$53,48$54,04$53,38 $54,04$4,19K+1.05%
06/11/2026$57,52$58,07$51,46 $53,48$419,34K-7.02%
05/11/2026$61,26$64,83$56,46 $57,36$42,16K-6.37%
04/11/2026$58,31$63,28$54,12 $61,17$132,42K+4.90%
03/11/2026$59,86$60,76$56,01 $58,44$203,04K-2.37%
02/11/2026$62,86$64,85$59,47 $59,92$239,25K-4.68%
01/11/2026$61,23$62,52$61,22 $62,44$2,54K+1.98%
31/10/2026$61,20$61,42$61,07 $61,23$3,49K+0.05%
30/10/2026$64,54$65,54$60,66 $61,07$22,99K-5.38%
29/10/2026$72,76$73,43$64,46 $64,58$53,56K-11.24%
28/10/2026$72,23$75,03$70,12 $72,89$56,15K+0.91%
27/10/2026$66,23$72,92$66,23 $72,33$69,32K+9.21%
26/10/2026$65,47$66,40$59,70 $66,19$67,10K+1.10%
25/10/2026$62,88$65,78$62,83 $65,45$3,15K+4.09%
24/10/2026$62,98$63,45$62,40 $62,96$3,30K-0.03%
23/10/2026$56,25$64,14$56,00 $62,92$69,22K+11.86%
22/10/2026$63,87$64,09$55,87 $56,19$39,10K-12.02%
21/10/2026$63,11$66,98$62,39 $63,83$17,00K+1.14%
20/10/2026$65,53$65,66$60,77 $62,90$19,48K-4.01%
19/10/2026$62,76$66,51$62,76 $65,53$14,66K+4.41%
18/10/2026$62,52$62,99$61,72 $62,58$948,94+0.10%
17/10/2026$65,01$65,20$59,97 $62,76$5,30K-3.46%
16/10/2026$67,08$68,96$65,00 $65,03$19,08K-3.06%
15/10/2026$70,38$70,43$63,47 $67,09$54,90K-4.67%
14/10/2026$77,25$77,90$70,39 $70,39$121,05K-8.88%
13/10/2026$77,44$78,94$74,75 $77,07$26,80K-0.48%
12/10/2026$81,71$82,47$77,44 $77,44$9,51K-5.23%
11/10/2026$80,73$81,90$80,57 $81,71$1,74K+1.21%
10/10/2026$80,40$80,81$80,31 $80,57$218,29+0.21%
09/10/2026$78,58$84,18$77,24 $80,40$7,88K+2.32%
08/10/2026$88,51$88,51$78,34 $78,58$23,50K-11.22%
07/10/2026$91,55$92,53$87,05 $88,42$9,98K-3.42%
06/10/2026$86,58$92,53$85,52 $91,53$10,22K+5.72%
05/10/2026$79,87$86,73$79,87 $86,53$13,40K+8.34%
04/10/2026$79,54$79,68$79,31 $79,66$1,56K+0.15%
03/10/2026$79,54$79,66$79,19 $79,36$422,53-0.23%
02/10/2026$82,23$82,86$77,49 $79,57$18,06K-3.23%
01/10/2026$81,68$82,24$81,54 $82,07$7,76K+0.48%
30/09/2026$78,34$83,52$78,34 $81,71$10,36K+4.30%
29/09/2026$78,96$80,11$77,72 $78,31$42,93K-0.82%
28/09/2026$81,17$81,67$76,91 $78,96$47,56K-2.72%
27/09/2026$81,68$81,90$81,01 $81,10$16,76K-0.71%
26/09/2026$81,29$82,34$81,05 $81,69$20,31K+0.49%
25/09/2026$82,85$83,72$78,54 $81,29$101,60K-1.88%
24/09/2026$83,14$84,02$80,01 $82,85$54,29K-0.35%
23/09/2026$96,97$97,28$82,35 $83,14$93,06K-14.26%
22/09/2026$105,62$107,29$93,77 $96,82$16,04K-8.33%
21/09/2026$94,79$106,10$94,08 $105,95$25,00K+11.77%
20/09/2026$94,79$95,57$92,78 $94,95$823,59+0.17%
19/09/2026$95,29$95,63$93,67 $94,82$2,00K-0.49%
18/09/2026$97,88$101,37$92,28 $95,28$26,88K-2.66%
17/09/2026$93,17$100,46$92,76 $97,90$20,63K+5.08%
16/09/2026$85,24$97,88$84,11 $92,89$97,18K+8.97%
15/09/2026$92,86$94,24$83,30 $84,92$43,21K-8.55%
14/09/2026$93,74$96,32$91,44 $92,86$39,20K-0.94%
13/09/2026$95,98$96,01$92,42 $94,14$6,15K-1.92%
12/09/2026$97,97$98,16$95,33 $96,14$2,71K-1.87%
11/09/2026$101,14$108,17$97,02 $98,06$126,63K-3.05%
10/09/2026$116,43$116,87$100,89 $101,15$79,37K-13.12%
09/09/2026$118,45$119,52$115,00 $116,32$31,12K-1.80%
08/09/2026$131,79$132,77$114,66 $118,24$60,14K-10.28%
07/09/2026$142,78$144,54$129,72 $131,94$50,87K-7.59%
06/09/2026$141,26$142,53$140,61 $142,45$21,43K+0.84%
05/09/2026$139,98$141,24$139,74 $140,91$14,02K+0.66%
04/09/2026$142,04$146,39$137,36 $140,00$53,39K-1.44%
03/09/2026$142,32$144,29$137,45 $141,86$46,11K-0.32%
02/09/2026$145,18$146,00$139,87 $142,55$27,07K-1.81%
01/09/2026$149,16$160,16$140,00 $145,20$63,53K-2.65%
31/08/2026$134,71$151,72$134,04 $149,85$68,03K+11.24%
30/08/2026$136,07$139,01$133,97 $134,44$1,20K-1.20%
29/08/2026$136,74$137,25$135,84 $136,58$3,19K-0.12%
28/08/2026$142,73$149,00$132,97 $135,15$49,50K-5.31%
27/08/2026$145,06$148,16$137,26 $143,17$119,21K-1.30%
26/08/2026$135,73$146,11$130,26 $145,19$21,57K+6.97%
25/08/2026$130,22$140,27$124,38 $135,74$16,98K+4.24%
24/08/2026$153,20$154,09$128,64 $130,30$33,67K-14.95%
23/08/2026$144,58$155,79$143,15 $153,26$5,32K+6.00%
22/08/2026$146,70$146,70$141,56 $144,38$1,48K-1.58%
21/08/2026$131,60$147,85$127,20 $145,54$34,64K+10.59%
20/08/2026$131,45$136,79$127,60 $131,74$21,92K+0.22%
19/08/2026$131,90$134,99$126,70 $131,45$16,53K-0.34%
18/08/2026$155,28$155,60$127,19 $132,32$215,90K-14.79%
17/08/2026$167,59$167,59$149,69 $155,48$156,03K-7.23%
16/08/2026$165,84$166,95$165,06 $166,20$4,61K+0.22%
15/08/2026$162,45$165,51$162,39 $165,27$1,06K+1.74%
14/08/2026$173,07$181,17$153,49 $162,36$54,24K-6.19%
13/08/2026$156,82$173,39$156,52 $173,15$18,34K+10.41%
12/08/2026$152,05$164,08$152,05 $156,37$17,03K+2.84%
11/08/2026$162,75$164,46$150,15 $152,11$212,10K-6.54%
10/08/2026$162,30$169,22$151,98 $162,31$394,53K+0.01%
09/08/2026$164,17$165,87$161,06 $161,13$10,80K-1.85%
08/08/2026$161,21$164,09$161,06 $163,85$18,11K+1.64%
07/08/2026$135,67$163,65$135,67 $161,51$568,45K+19.05%
06/08/2026$129,86$145,81$127,42 $135,36$619,22K+4.24%
05/08/2026$132,43$140,74$127,86 $129,36$302,10K-2.32%
04/08/2026$125,64$134,72$121,82 $132,76$354,78K+5.67%
03/08/2026$119,07$127,25$110,64 $126,44$376,22K+6.19%
02/08/2026$112,29$119,49$112,29 $118,83$7,41K+5.82%
01/08/2026$116,38$117,84$111,62 $111,63$23,53K-4.08%
31/07/2026$122,87$149,89$111,84 $115,93$146,65K-5.65%
30/07/2026$114,61$128,43$108,51 $124,15$67,54K+8.32%
Todas las secciones