ZILUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
20 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
19 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
18 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
17 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
16 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
15 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
14 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
13 May 2024 | 0.022 | -0.00096 | -4.18% | 0.0225 | 0.0225 | 0.022 | 59,563.00 |
12 May 2024 | 0.02296 | 0.00 | 0.00% | 0.02296 | 0.02296 | 0.02296 | 0.00 |
11 May 2024 | 0.02296 | -0.00014 | -0.61% | 0.02318 | 0.02318 | 0.02296 | 2,000.00 |
10 May 2024 | 0.0231 | 0.00193 | 9.12% | 0.0231 | 0.0231 | 0.0231 | 2,000.00 |
09 May 2024 | 0.02117 | 0.00 | 0.00% | 0.02117 | 0.02117 | 0.02117 | 0.00 |
08 May 2024 | 0.02117 | 0.00 | 0.00% | 0.02117 | 0.02117 | 0.02117 | 0.00 |
07 May 2024 | 0.02117 | 0.00 | 0.00% | 0.02117 | 0.02117 | 0.02117 | 0.00 |
06 May 2024 | 0.02117 | 0.00 | 0.00% | 0.02117 | 0.02117 | 0.02117 | 0.00 |
05 May 2024 | 0.02117 | 0.00 | 0.00% | 0.02117 | 0.02117 | 0.02117 | 0.00 |
04 May 2024 | 0.02117 | 0.00 | 0.00% | 0.02117 | 0.02117 | 0.02117 | 0.00 |
03 May 2024 | 0.02117 | 0.00 | 0.00% | 0.02117 | 0.02117 | 0.02117 | 0.00 |
02 May 2024 | 0.02117 | 0.00 | 0.00% | 0.02117 | 0.02117 | 0.02117 | 0.00 |
01 May 2024 | 0.02117 | -0.00134 | -5.95% | 0.022 | 0.022 | 0.02117 | 29,792.00 |
30 Abr 2024 | 0.02251 | -0.00183 | -7.52% | 0.02436 | 0.02436 | 0.02251 | 122,160.00 |
29 Abr 2024 | 0.02434 | 0.00 | 0.00% | 0.02434 | 0.02434 | 0.02434 | 0.00 |
28 Abr 2024 | 0.02434 | 0.00 | 0.00% | 0.02434 | 0.02434 | 0.02434 | 0.00 |
27 Abr 2024 | 0.02434 | -0.00166 | -6.38% | 0.0245 | 0.0245 | 0.02434 | 8,276.00 |
26 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
25 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
24 Abr 2024 | 0.026 | 0.00231 | 9.75% | 0.026 | 0.026 | 0.026 | 7,342.00 |
23 Abr 2024 | 0.02369 | 0.00 | 0.00% | 0.02369 | 0.02369 | 0.02369 | 0.00 |
22 Abr 2024 | 0.02369 | 0.00 | 0.00% | 0.02369 | 0.02369 | 0.02369 | 0.00 |
21 Abr 2024 | 0.02369 | 0.00 | 0.00% | 0.02369 | 0.02369 | 0.02369 | 0.00 |
20 Abr 2024 | 0.02369 | 0.00 | 0.00% | 0.02369 | 0.02369 | 0.02369 | 0.00 |
19 Abr 2024 | 0.02369 | -0.00031 | -1.29% | 0.02369 | 0.02374 | 0.02369 | 3,393.00 |
18 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
17 Abr 2024 | 0.024 | 0.003 | 14.29% | 0.024 | 0.024 | 0.024 | 4,000.00 |
16 Abr 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
15 Abr 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
14 Abr 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
13 Abr 2024 | 0.021 | -0.0066 | -23.91% | 0.0275 | 0.0276 | 0.021 | 214,402.00 |
12 Abr 2024 | 0.0276 | -0.00541 | -16.39% | 0.030 | 0.030 | 0.0276 | 277,150.00 |
11 Abr 2024 | 0.03301 | 0.00 | 0.00% | 0.03301 | 0.03301 | 0.03301 | 0.00 |
10 Abr 2024 | 0.03301 | 0.00 | 0.00% | 0.03301 | 0.03301 | 0.03301 | 0.00 |
09 Abr 2024 | 0.03301 | -0.00079 | -2.34% | 0.03301 | 0.03301 | 0.03301 | 1,000.00 |
08 Abr 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0.00 |
07 Abr 2024 | 0.0338 | 0.00205 | 6.46% | 0.0338 | 0.0338 | 0.0338 | 11,500.00 |
06 Abr 2024 | 0.03175 | 0.00 | 0.00% | 0.03175 | 0.03175 | 0.03175 | 0.00 |
05 Abr 2024 | 0.03175 | -0.00046 | -1.43% | 0.03175 | 0.03175 | 0.03175 | 1,570.00 |
04 Abr 2024 | 0.03221 | 0.00 | 0.00% | 0.03221 | 0.03221 | 0.03221 | 0.00 |
03 Abr 2024 | 0.03221 | -0.0008 | -2.42% | 0.03177 | 0.03221 | 0.03177 | 44,941.00 |
02 Abr 2024 | 0.03301 | -0.00499 | -13.13% | 0.035 | 0.035 | 0.03301 | 7,425.00 |
01 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
31 Mar 2024 | 0.038 | 0.00058 | 1.55% | 0.038 | 0.038 | 0.038 | 796.00 |
30 Mar 2024 | 0.03742 | 0.00118 | 3.26% | 0.03742 | 0.03742 | 0.03742 | 1,380.00 |
29 Mar 2024 | 0.03624 | 0.00 | 0.00% | 0.03624 | 0.03624 | 0.03624 | 0.00 |
28 Mar 2024 | 0.03624 | -0.000299 | -0.82% | 0.035 | 0.03624 | 0.03481 | 17,074.00 |
27 Mar 2024 | 0.036539 | 0.00 | 0.00% | 0.036539 | 0.036539 | 0.036539 | 0.00 |
26 Mar 2024 | 0.036539 | 0.000539 | 1.50% | 0.036539 | 0.036539 | 0.036539 | 15,911.00 |
25 Mar 2024 | 0.036 | 0.00325 | 9.92% | 0.03515 | 0.036 | 0.03515 | 326,588.00 |
24 Mar 2024 | 0.03275 | 0.00023 | 0.71% | 0.03288 | 0.03288 | 0.03275 | 47,107.00 |
23 Mar 2024 | 0.03252 | 0.00033 | 1.03% | 0.03252 | 0.03252 | 0.03252 | 699.00 |
22 Mar 2024 | 0.03219 | -0.00122 | -3.65% | 0.03334 | 0.03334 | 0.03219 | 51,162.00 |
21 Mar 2024 | 0.03341 | 0.000621 | 1.89% | 0.03424 | 0.03424 | 0.03341 | 131,551.00 |
20 Mar 2024 | 0.032789 | 0.00 | 0.00% | 0.032789 | 0.032789 | 0.032789 | 0.00 |
19 Mar 2024 | 0.032789 | 0.00062 | 1.93% | 0.0305 | 0.032789 | 0.028 | 55,726.00 |
18 Mar 2024 | 0.032169 | -0.000941 | -2.84% | 0.0329 | 0.0329 | 0.031261 | 328,402.00 |
17 Mar 2024 | 0.03311 | 0.00061 | 1.88% | 0.0331 | 0.03357 | 0.031151 | 17,674.00 |
16 Mar 2024 | 0.0325 | -0.004329 | -11.75% | 0.036369 | 0.036379 | 0.0325 | 79,394.00 |
15 Mar 2024 | 0.036829 | -0.000191 | -0.52% | 0.0371 | 0.03758 | 0.034 | 335,816.00 |
14 Mar 2024 | 0.03702 | -0.003291 | -8.16% | 0.040623 | 0.040623 | 0.03702 | 42,405.00 |
13 Mar 2024 | 0.040311 | 0.003412 | 9.25% | 0.039791 | 0.0442 | 0.039791 | 16,402.00 |
12 Mar 2024 | 0.036899 | -0.001201 | -3.15% | 0.037819 | 0.0381 | 0.035 | 11,977.00 |
11 Mar 2024 | 0.0381 | 0.00175 | 4.81% | 0.03429 | 0.0381 | 0.03429 | 373,231.00 |
10 Mar 2024 | 0.03635 | 0.00123 | 3.50% | 0.03655 | 0.03655 | 0.03635 | 14,513.00 |
09 Mar 2024 | 0.03512 | -0.00014 | -0.40% | 0.03545 | 0.03545 | 0.03512 | 6,806.00 |
08 Mar 2024 | 0.03526 | 0.00076 | 2.20% | 0.03526 | 0.03526 | 0.03526 | 54,032.00 |
07 Mar 2024 | 0.0345 | -0.0041 | -10.62% | 0.03514 | 0.03514 | 0.0345 | 95,774.00 |
06 Mar 2024 | 0.0386 | 0.00583 | 17.79% | 0.034281 | 0.0386 | 0.034281 | 5,389.00 |
05 Mar 2024 | 0.03277 | 0.000469 | 1.45% | 0.031841 | 0.03566 | 0.031841 | 49,431.00 |
04 Mar 2024 | 0.032301 | 0.00267 | 9.01% | 0.030319 | 0.032849 | 0.030319 | 33,555.00 |
03 Mar 2024 | 0.029631 | -0.001218 | -3.95% | 0.030 | 0.030 | 0.0296 | 25,849.00 |
02 Mar 2024 | 0.030849 | 0.00268 | 9.51% | 0.029671 | 0.03102 | 0.029671 | 19,393.00 |
01 Mar 2024 | 0.028169 | -0.00038 | -1.33% | 0.0282 | 0.0282 | 0.028169 | 8,985.00 |
29 Feb 2024 | 0.028549 | 0.00171 | 6.37% | 0.0285 | 0.029 | 0.028 | 109,920.00 |
28 Feb 2024 | 0.026839 | 0.00063 | 2.40% | 0.026871 | 0.030 | 0.026839 | 66,620.00 |
27 Feb 2024 | 0.026209 | 0.000159 | 0.61% | 0.026 | 0.026321 | 0.026 | 38,752.00 |
26 Feb 2024 | 0.02605 | 0.000741 | 2.93% | 0.024671 | 0.02605 | 0.024671 | 9,908.00 |
25 Feb 2024 | 0.025309 | 0.00101 | 4.16% | 0.0255 | 0.026169 | 0.025309 | 12,261.00 |
24 Feb 2024 | 0.024299 | 0.00141 | 6.16% | 0.023209 | 0.024299 | 0.023209 | 31,392.00 |
23 Feb 2024 | 0.022889 | -0.000111 | -0.48% | 0.022601 | 0.022889 | 0.0226 | 139,898.00 |
22 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |