Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XTZUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.926 | 0.011 | 1.20% | 0.918 | 0.933 | 0.870 | 5,504,201.00 |
| 30 Abr 2024 | 0.915 | -0.070 | -7.11% | 0.982 | 0.993 | 0.882 | 6,594,837.00 |
| 29 Abr 2024 | 0.985 | -0.011 | -1.10% | 0.998 | 1.08 | 0.963 | 4,100,329.00 |
| 28 Abr 2024 | 0.996 | -0.011 | -1.09% | 1.01 | 1.03 | 0.991 | 3,098,232.00 |
| 27 Abr 2024 | 1.01 | 0.010 | 0.80% | 1.00 | 1.02 | 0.961 | 4,877,976.00 |
| 26 Abr 2024 | 0.999 | -0.015 | -1.48% | 1.02 | 1.02 | 0.986 | 4,654,202.00 |
| 25 Abr 2024 | 1.01 | 0.010 | 0.50% | 1.01 | 1.03 | 0.988 | 3,131,785.00 |
| 24 Abr 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.10 | 0.999 | 5,041,904.00 |
| 23 Abr 2024 | 1.05 | -0.010 | -1.32% | 1.06 | 1.07 | 1.04 | 3,259,198.00 |
| 22 Abr 2024 | 1.06 | 0.020 | 2.21% | 1.04 | 1.07 | 1.03 | 2,873,208.00 |
| 21 Abr 2024 | 1.04 | -0.040 | -3.79% | 1.08 | 1.08 | 1.03 | 3,210,985.00 |
| 20 Abr 2024 | 1.08 | 0.100 | 9.86% | 0.984 | 1.09 | 0.971 | 4,382,540.00 |
| 19 Abr 2024 | 0.984 | 0.010 | 1.03% | 0.969 | 0.998 | 0.897 | 6,260,679.00 |
| 18 Abr 2024 | 0.974 | 0.028 | 2.96% | 0.952 | 0.984 | 0.920 | 4,689,984.00 |
| 17 Abr 2024 | 0.946 | -0.056 | -5.59% | 0.998 | 1.01 | 0.926 | 5,990,015.00 |
| 16 Abr 2024 | 1.00 | 0.00 | 0.40% | 0.997 | 1.03 | 0.960 | 7,605,715.00 |
| 15 Abr 2024 | 0.998 | -0.049 | -4.68% | 1.04 | 1.12 | 0.965 | 7,771,778.00 |
| 14 Abr 2024 | 1.05 | 0.060 | 6.19% | 0.984 | 1.06 | 0.947 | 6,446,306.00 |
| 13 Abr 2024 | 0.986 | -0.116 | -10.53% | 1.10 | 1.12 | 0.870 | 12,616,098.00 |
| 12 Abr 2024 | 1.10 | -0.180 | -14.11% | 1.29 | 1.30 | 0.960 | 8,153,935.00 |
| 11 Abr 2024 | 1.28 | 0.010 | 0.71% | 1.28 | 1.29 | 1.26 | 3,068,792.00 |
| 10 Abr 2024 | 1.27 | 0.010 | 0.71% | 1.26 | 1.28 | 1.20 | 3,321,440.00 |
| 09 Abr 2024 | 1.27 | -0.060 | -4.67% | 1.33 | 1.34 | 1.26 | 3,604,389.00 |
| 08 Abr 2024 | 1.33 | 0.060 | 4.41% | 1.27 | 1.33 | 1.25 | 2,650,857.00 |
| 07 Abr 2024 | 1.27 | 0.010 | 0.55% | 1.26 | 1.28 | 1.25 | 1,619,893.00 |
| 06 Abr 2024 | 1.26 | 0.010 | 1.12% | 1.25 | 1.27 | 1.25 | 1,808,701.00 |
| 05 Abr 2024 | 1.25 | -0.020 | -1.50% | 1.27 | 1.27 | 1.20 | 2,608,349.00 |
| 04 Abr 2024 | 1.27 | 0.050 | 4.44% | 1.22 | 1.30 | 1.19 | 2,120,073.00 |
| 03 Abr 2024 | 1.22 | -0.020 | -1.30% | 1.23 | 1.26 | 1.19 | 3,466,010.00 |
| 02 Abr 2024 | 1.23 | -0.120 | -8.81% | 1.35 | 1.35 | 1.22 | 5,424,867.00 |
| 01 Abr 2024 | 1.35 | -0.050 | -3.64% | 1.40 | 1.41 | 1.31 | 6,556,332.00 |
| 31 Mar 2024 | 1.40 | 0.030 | 2.26% | 1.37 | 1.41 | 1.36 | 2,800,858.00 |
| 30 Mar 2024 | 1.37 | -0.050 | -3.39% | 1.41 | 1.42 | 1.36 | 3,298,711.00 |
| 29 Mar 2024 | 1.42 | 0.00 | 0.28% | 1.41 | 1.45 | 1.39 | 5,773,933.00 |
| 28 Mar 2024 | 1.41 | 0.020 | 1.51% | 1.39 | 1.42 | 1.34 | 6,563,241.00 |
| 27 Mar 2024 | 1.39 | 0.010 | 1.02% | 1.41 | 1.41 | 1.33 | 10,918,279.00 |
| 26 Mar 2024 | 1.38 | 0.030 | 2.15% | 1.35 | 1.38 | 1.33 | 6,417,558.00 |
| 25 Mar 2024 | 1.35 | 0.060 | 4.33% | 1.29 | 1.37 | 1.28 | 5,893,427.00 |
| 24 Mar 2024 | 1.29 | 0.060 | 4.52% | 1.24 | 1.30 | 1.24 | 3,127,540.00 |
| 23 Mar 2024 | 1.24 | 0.010 | 0.98% | 1.22 | 1.28 | 1.21 | 3,947,932.00 |
| 22 Mar 2024 | 1.23 | -0.020 | -1.53% | 1.24 | 1.27 | 1.18 | 4,496,893.00 |
| 21 Mar 2024 | 1.25 | -0.020 | -1.27% | 1.26 | 1.28 | 1.22 | 4,516,723.00 |
| 20 Mar 2024 | 1.26 | 0.120 | 10.32% | 1.15 | 1.27 | 1.11 | 5,551,962.00 |
| 19 Mar 2024 | 1.14 | -0.130 | -9.86% | 1.27 | 1.29 | 1.12 | 7,708,867.00 |
| 18 Mar 2024 | 1.27 | -0.070 | -5.51% | 1.34 | 1.36 | 1.25 | 4,388,707.00 |
| 17 Mar 2024 | 1.34 | 0.050 | 3.87% | 1.30 | 1.36 | 1.24 | 3,912,302.00 |
| 16 Mar 2024 | 1.29 | -0.100 | -7.32% | 1.39 | 1.43 | 1.27 | 7,035,166.00 |
| 15 Mar 2024 | 1.39 | -0.140 | -9.36% | 1.49 | 1.50 | 1.30 | 4,512,445.00 |
| 14 Mar 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 13 Mar 2024 | 1.54 | -0.020 | -1.35% | 1.57 | 1.57 | 1.48 | 7,463,645.00 |
| 12 Mar 2024 | 1.56 | 0.030 | 2.30% | 1.52 | 1.59 | 1.42 | 13,228,001.00 |
| 11 Mar 2024 | 1.52 | 0.100 | 7.17% | 1.42 | 1.53 | 1.37 | 9,521,001.00 |
| 10 Mar 2024 | 1.42 | -0.020 | -1.18% | 1.44 | 1.46 | 1.38 | 5,317,972.00 |
| 09 Mar 2024 | 1.44 | 0.00 | 0.07% | 1.44 | 1.46 | 1.42 | 3,992,808.00 |
| 08 Mar 2024 | 1.44 | -0.040 | -2.77% | 1.48 | 1.49 | 1.38 | 6,703,712.00 |
| 07 Mar 2024 | 1.48 | 0.080 | 5.72% | 1.40 | 1.52 | 1.39 | 12,624,690.00 |
| 06 Mar 2024 | 1.40 | 0.100 | 7.29% | 1.31 | 1.40 | 1.26 | 8,416,208.00 |
| 05 Mar 2024 | 1.30 | -0.110 | -8.04% | 1.41 | 1.50 | 1.19 | 13,781,280.00 |
| 04 Mar 2024 | 1.42 | 0.050 | 3.35% | 1.37 | 1.49 | 1.36 | 8,392,002.00 |
| 03 Mar 2024 | 1.37 | -0.050 | -3.79% | 1.41 | 1.41 | 1.33 | 6,057,000.00 |
| 02 Mar 2024 | 1.43 | 0.140 | 11.06% | 1.28 | 1.43 | 1.25 | 6,421,617.00 |
| 01 Mar 2024 | 1.28 | 0.050 | 3.97% | 1.23 | 1.28 | 1.22 | 3,578,908.00 |
| 29 Feb 2024 | 1.24 | 0.040 | 2.92% | 1.30 | 1.35 | 1.19 | 11,513,845.00 |
| 28 Feb 2024 | 1.20 | 0.060 | 5.17% | 1.14 | 1.22 | 1.13 | 9,031,046.00 |
| 27 Feb 2024 | 1.14 | 0.00 | -0.09% | 1.14 | 1.17 | 1.11 | 5,186,390.00 |
| 26 Feb 2024 | 1.14 | 0.020 | 2.24% | 1.12 | 1.15 | 1.08 | 4,176,714.00 |
| 25 Feb 2024 | 1.12 | -0.010 | -0.89% | 1.13 | 1.13 | 1.10 | 1,939,759.00 |
| 24 Feb 2024 | 1.13 | 0.040 | 3.68% | 1.09 | 1.13 | 1.05 | 3,841,229.00 |
| 23 Feb 2024 | 1.09 | -0.020 | -2.07% | 1.11 | 1.12 | 1.06 | 4,667,196.00 |
| 22 Feb 2024 | 1.11 | 0.020 | 2.12% | 1.08 | 1.14 | 1.06 | 5,466,481.00 |
| 21 Feb 2024 | 1.09 | -0.020 | -1.90% | 1.11 | 1.11 | 1.04 | 5,844,598.00 |
| 20 Feb 2024 | 1.11 | 0.010 | 1.19% | 1.10 | 1.15 | 1.05 | 8,169,653.00 |
| 19 Feb 2024 | 1.10 | 0.020 | 1.96% | 1.08 | 1.10 | 1.07 | 3,297,522.00 |
| 18 Feb 2024 | 1.07 | 0.010 | 1.13% | 1.06 | 1.08 | 1.06 | 1,974,981.00 |
| 17 Feb 2024 | 1.06 | -0.020 | -1.67% | 1.08 | 1.09 | 1.03 | 2,752,918.00 |
| 16 Feb 2024 | 1.08 | 0.00 | 0.28% | 1.08 | 1.10 | 1.04 | 4,509,071.00 |
| 15 Feb 2024 | 1.08 | 0.010 | 0.75% | 1.07 | 1.10 | 1.06 | 5,437,730.00 |
| 14 Feb 2024 | 1.07 | 0.020 | 2.39% | 1.04 | 1.07 | 1.03 | 2,567,428.00 |
| 13 Feb 2024 | 1.04 | 0.00 | -0.19% | 1.05 | 1.06 | 1.02 | 2,495,947.00 |
| 12 Feb 2024 | 1.05 | 0.010 | 1.36% | 1.03 | 1.05 | 1.01 | 2,150,580.00 |
| 11 Feb 2024 | 1.03 | -0.010 | -0.77% | 1.04 | 1.05 | 1.03 | 1,401,971.00 |
| 10 Feb 2024 | 1.04 | 0.00 | 0.29% | 1.04 | 1.05 | 1.02 | 2,122,391.00 |
| 09 Feb 2024 | 1.04 | 0.020 | 2.27% | 1.02 | 1.05 | 1.01 | 2,931,316.00 |
| 08 Feb 2024 | 1.01 | 0.010 | 0.80% | 1.01 | 1.02 | 0.994 | 1,924,798.00 |
| 07 Feb 2024 | 1.01 | 0.030 | 2.65% | 0.980 | 1.01 | 0.964 | 2,025,681.00 |
| 06 Feb 2024 | 0.980 | 0.013 | 1.34% | 0.966 | 0.990 | 0.964 | 1,968,172.00 |
| 05 Feb 2024 | 0.967 | 0.008 | 0.83% | 0.957 | 0.990 | 0.944 | 1,816,892.00 |
| 04 Feb 2024 | 0.959 | -0.039 | -3.91% | 0.996 | 0.997 | 0.957 | 1,633,978.00 |
| 03 Feb 2024 | 0.998 | -0.020 | -1.96% | 1.03 | 1.03 | 0.989 | 2,013,140.00 |
| 02 Feb 2024 | 1.02 | 0.030 | 3.35% | 0.983 | 1.03 | 0.981 | 3,556,505.00 |
