ZBCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.01751 | 0.00 | 0.00% | 0.01751 | 0.01751 | 0.01751 | 0.00 |
25 Jun 2024 | 0.01751 | 0.00 | 0.00% | 0.01751 | 0.01751 | 0.01751 | 0.00 |
24 Jun 2024 | 0.01751 | 0.00 | 0.00% | 0.01751 | 0.01751 | 0.01751 | 0.00 |
23 Jun 2024 | 0.01751 | 0.00 | 0.00% | 0.01751 | 0.01751 | 0.01751 | 0.00 |
22 Jun 2024 | 0.01751 | 0.00 | 0.00% | 0.01751 | 0.01751 | 0.01751 | 0.00 |
21 Jun 2024 | 0.01751 | 0.00 | 0.00% | 0.01751 | 0.01751 | 0.01751 | 0.00 |
20 Jun 2024 | 0.01751 | -0.00354 | -16.82% | 0.01751 | 0.01751 | 0.01751 | 895.00 |
19 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
18 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
17 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
16 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
15 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
14 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
13 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
12 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
11 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
10 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
09 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
08 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
07 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
06 Jun 2024 | 0.02105 | 0.00 | 0.00% | 0.02105 | 0.02105 | 0.02105 | 0.00 |
05 Jun 2024 | 0.02105 | 0.00031 | 1.49% | 0.02105 | 0.02105 | 0.02105 | 5,151.00 |
04 Jun 2024 | 0.02074 | 0.00 | 0.00% | 0.02074 | 0.02074 | 0.02074 | 0.00 |
03 Jun 2024 | 0.02074 | -0.0007 | -3.26% | 0.02105 | 0.02105 | 0.02074 | 19,754.00 |
02 Jun 2024 | 0.02144 | 0.00029 | 1.37% | 0.02113 | 0.02144 | 0.02113 | 4,390.00 |
01 Jun 2024 | 0.02115 | 0.00 | 0.00% | 0.02115 | 0.02115 | 0.02115 | 0.00 |
31 May 2024 | 0.02115 | 0.00042 | 2.03% | 0.02115 | 0.02115 | 0.02115 | 1,478.00 |
30 May 2024 | 0.02073 | 0.00 | 0.00% | 0.02073 | 0.02073 | 0.02073 | 0.00 |
29 May 2024 | 0.02073 | 0.00 | 0.00% | 0.02073 | 0.02073 | 0.02073 | 0.00 |
28 May 2024 | 0.02073 | 0.00 | 0.00% | 0.02073 | 0.02073 | 0.02073 | 0.00 |
27 May 2024 | 0.02073 | 0.00 | 0.00% | 0.02073 | 0.02073 | 0.02073 | 0.00 |
26 May 2024 | 0.02073 | 0.00 | 0.00% | 0.02073 | 0.02073 | 0.02073 | 0.00 |
25 May 2024 | 0.02073 | -0.0004 | -1.89% | 0.021 | 0.021 | 0.02073 | 57,164.00 |
24 May 2024 | 0.02113 | 0.00 | 0.00% | 0.02113 | 0.02113 | 0.02113 | 0.00 |
23 May 2024 | 0.02113 | 0.00 | 0.00% | 0.02113 | 0.02113 | 0.02113 | 0.00 |
22 May 2024 | 0.02113 | 0.00 | 0.00% | 0.02113 | 0.02113 | 0.02113 | 0.00 |
21 May 2024 | 0.02113 | 0.00044 | 2.13% | 0.0205 | 0.02113 | 0.0205 | 38,396.00 |
20 May 2024 | 0.02069 | -0.00133 | -6.04% | 0.02074 | 0.02081 | 0.0196 | 126,809.00 |
19 May 2024 | 0.02202 | 0.00121 | 5.81% | 0.02202 | 0.02202 | 0.02202 | 1,774.00 |
18 May 2024 | 0.02081 | 0.00081 | 4.05% | 0.02081 | 0.02081 | 0.02081 | 430.00 |
17 May 2024 | 0.020 | 0.00 | 0.00% | 0.020 | 0.020 | 0.020 | 0.00 |
16 May 2024 | 0.020 | 0.00 | 0.00% | 0.020 | 0.020 | 0.020 | 0.00 |
15 May 2024 | 0.020 | 0.00 | 0.00% | 0.020 | 0.020 | 0.020 | 0.00 |
14 May 2024 | 0.020 | 0.00 | 0.00% | 0.020 | 0.020 | 0.020 | 0.00 |
13 May 2024 | 0.020 | -0.0021 | -9.50% | 0.020 | 0.020 | 0.020 | 4,748.00 |
12 May 2024 | 0.0221 | 0.00 | 0.00% | 0.0221 | 0.0221 | 0.0221 | 0.00 |
11 May 2024 | 0.0221 | -0.00181 | -7.57% | 0.0221 | 0.0221 | 0.0221 | 1,246.00 |
10 May 2024 | 0.02391 | 0.00 | 0.00% | 0.02391 | 0.02391 | 0.02391 | 0.00 |
09 May 2024 | 0.02391 | 0.00 | 0.00% | 0.02391 | 0.02391 | 0.02391 | 0.00 |
08 May 2024 | 0.02391 | 0.00 | 0.00% | 0.02391 | 0.02391 | 0.02391 | 0.00 |
07 May 2024 | 0.02391 | -0.00008 | -0.33% | 0.02503 | 0.02503 | 0.02391 | 10,572.00 |
06 May 2024 | 0.02399 | 0.00 | 0.00% | 0.02399 | 0.02399 | 0.02399 | 0.00 |
05 May 2024 | 0.02399 | 0.00 | 0.00% | 0.02399 | 0.02399 | 0.02399 | 0.00 |
04 May 2024 | 0.02399 | -0.00701 | -22.61% | 0.02392 | 0.02399 | 0.02392 | 11,064.00 |
03 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
02 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
01 May 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
30 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
29 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
28 Abr 2024 | 0.031 | 0.00066 | 2.18% | 0.031 | 0.031 | 0.031 | 754.00 |
27 Abr 2024 | 0.03034 | 0.00 | 0.00% | 0.03034 | 0.03034 | 0.03034 | 0.00 |
26 Abr 2024 | 0.03034 | 0.00 | 0.00% | 0.03034 | 0.03034 | 0.03034 | 0.00 |
25 Abr 2024 | 0.03034 | 0.00 | 0.00% | 0.03034 | 0.03034 | 0.03034 | 0.00 |
24 Abr 2024 | 0.03034 | 0.00049 | 1.64% | 0.036 | 0.03791 | 0.02719 | 102,029.00 |
23 Abr 2024 | 0.02985 | 0.00 | 0.00% | 0.02985 | 0.02985 | 0.02985 | 0.00 |
22 Abr 2024 | 0.02985 | 0.00 | 0.00% | 0.02985 | 0.02985 | 0.02985 | 0.00 |
21 Abr 2024 | 0.02985 | 0.00 | 0.00% | 0.02985 | 0.02985 | 0.02985 | 0.00 |
20 Abr 2024 | 0.02985 | 0.00 | 0.00% | 0.02985 | 0.02985 | 0.02985 | 0.00 |
19 Abr 2024 | 0.02985 | 0.00 | 0.00% | 0.02985 | 0.02985 | 0.02985 | 0.00 |
18 Abr 2024 | 0.02985 | 0.00 | 0.00% | 0.02985 | 0.02985 | 0.02985 | 0.00 |
17 Abr 2024 | 0.02985 | -0.00239 | -7.41% | 0.02985 | 0.02985 | 0.02985 | 4,245.00 |
16 Abr 2024 | 0.03224 | 0.01024 | 46.55% | 0.03199 | 0.03224 | 0.03199 | 1,427.00 |
15 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
14 Abr 2024 | 0.022 | -0.007 | -24.14% | 0.022 | 0.022 | 0.022 | 854.00 |
13 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
12 Abr 2024 | 0.029 | -0.0025 | -7.94% | 0.02869 | 0.029 | 0.02828 | 15,985.00 |
11 Abr 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 0.00 |
10 Abr 2024 | 0.0315 | -0.00225 | -6.67% | 0.0315 | 0.0315 | 0.0315 | 3.00 |
09 Abr 2024 | 0.03375 | 0.00 | 0.00% | 0.03375 | 0.03375 | 0.03375 | 0.00 |
08 Abr 2024 | 0.03375 | 0.00146 | 4.52% | 0.03226 | 0.03375 | 0.03208 | 30,186.00 |
07 Abr 2024 | 0.03229 | -0.00146 | -4.33% | 0.0341 | 0.03444 | 0.03229 | 259,609.00 |
06 Abr 2024 | 0.03375 | 0.00 | 0.00% | 0.03375 | 0.03375 | 0.03375 | 0.00 |
05 Abr 2024 | 0.03375 | -0.00209 | -5.83% | 0.03646 | 0.03646 | 0.03232 | 283,180.00 |
04 Abr 2024 | 0.03584 | -0.00171 | -4.55% | 0.03599 | 0.03755 | 0.03584 | 43,064.00 |
03 Abr 2024 | 0.03755 | 0.00179 | 5.01% | 0.03782 | 0.03917 | 0.0367 | 55,352.00 |
02 Abr 2024 | 0.03576 | -0.0026 | -6.78% | 0.03342 | 0.03576 | 0.031 | 276,816.00 |
01 Abr 2024 | 0.03836 | -0.00106 | -2.69% | 0.03738 | 0.03836 | 0.03738 | 13,973.00 |
31 Mar 2024 | 0.03942 | 0.00 | 0.00% | 0.03942 | 0.03942 | 0.03942 | 0.00 |
30 Mar 2024 | 0.03942 | -0.00243 | -5.81% | 0.03865 | 0.03942 | 0.03865 | 30,677.00 |
29 Mar 2024 | 0.04185 | 0.00604 | 16.87% | 0.0357 | 0.04185 | 0.03428 | 254,355.00 |