Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XTZEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.940 | 0.00 | 0.00% | 0.940 | 0.950 | 0.900 | 29,447.00 |
| 26 Abr 2024 | 0.940 | -0.010 | -1.05% | 0.97844 | 0.97844 | 0.92588 | 36,660.00 |
| 25 Abr 2024 | 0.950 | 0.020 | 2.15% | 0.97844 | 0.97844 | 0.92587 | 14,814.00 |
| 24 Abr 2024 | 0.930 | -0.040 | -4.12% | 0.97874 | 1.03 | 0.930 | 83,481.00 |
| 23 Abr 2024 | 0.970 | -0.030 | -3.00% | 0.97844 | 1.01 | 0.970 | 74,980.00 |
| 22 Abr 2024 | 1.00 | 0.030 | 3.09% | 0.990 | 1.01 | 0.970 | 20,397.00 |
| 21 Abr 2024 | 0.970 | -0.040 | -3.96% | 1.01 | 1.02 | 0.96792 | 38,921.00 |
| 20 Abr 2024 | 1.01 | 0.080 | 8.60% | 0.930 | 1.02 | 0.920 | 42,432.00 |
| 19 Abr 2024 | 0.930 | 0.020 | 2.20% | 0.91785 | 0.940 | 0.840 | 97,830.00 |
| 18 Abr 2024 | 0.910 | 0.0242 | 2.73% | 0.8875 | 0.930 | 0.860 | 19,081.00 |
| 17 Abr 2024 | 0.8858 | -0.06398 | -6.74% | 0.94557 | 0.94804 | 0.86676 | 243,742.00 |
| 16 Abr 2024 | 0.94978 | 0.00978 | 1.04% | 0.940 | 0.980 | 0.90469 | 532,946.00 |
| 15 Abr 2024 | 0.940 | -0.050 | -5.05% | 0.9784 | 1.05 | 0.910 | 385,310.00 |
| 14 Abr 2024 | 0.990 | 0.040 | 4.21% | 0.95448 | 1.02 | 0.900 | 200,177.00 |
| 13 Abr 2024 | 0.950 | -0.100 | -9.52% | 1.05 | 1.06 | 0.82624 | 392,071.00 |
| 12 Abr 2024 | 1.05 | -0.150 | -12.50% | 1.18 | 1.21 | 0.980 | 309,175.00 |
| 11 Abr 2024 | 1.20 | 0.010 | 0.84% | 1.20 | 1.21 | 1.17 | 71,619.00 |
| 10 Abr 2024 | 1.19 | 0.020 | 1.71% | 1.16 | 1.19 | 1.12 | 66,355.00 |
| 09 Abr 2024 | 1.17 | -0.050 | -4.10% | 1.22 | 1.23 | 1.16 | 106,148.00 |
| 08 Abr 2024 | 1.22 | 0.040 | 3.39% | 1.17 | 1.23 | 1.15 | 143,265.00 |
| 07 Abr 2024 | 1.18 | 0.010 | 0.85% | 1.17 | 1.19 | 1.15 | 42,124.00 |
| 06 Abr 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.18 | 1.15 | 18,816.00 |
| 05 Abr 2024 | 1.16 | -0.010 | -0.85% | 1.13 | 1.18 | 1.11 | 89,315.00 |
| 04 Abr 2024 | 1.17 | 0.050 | 4.46% | 1.13 | 1.20 | 1.10 | 91,816.00 |
| 03 Abr 2024 | 1.12 | -0.030 | -2.61% | 1.15 | 1.17 | 1.10 | 92,146.00 |
| 02 Abr 2024 | 1.15 | -0.110 | -8.73% | 1.26 | 1.26 | 1.13 | 223,046.00 |
| 01 Abr 2024 | 1.26 | -0.040 | -3.08% | 1.30 | 1.31 | 1.22 | 181,965.00 |
| 31 Mar 2024 | 1.30 | 0.040 | 3.17% | 1.27 | 1.31 | 1.26 | 19,746.00 |
| 30 Mar 2024 | 1.26 | -0.060 | -4.55% | 1.32 | 1.32 | 1.26 | 54,061.00 |
| 29 Mar 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.34 | 1.29 | 66,442.00 |
| 28 Mar 2024 | 1.31 | 0.030 | 2.34% | 1.29 | 1.31 | 1.24 | 178,903.00 |
| 27 Mar 2024 | 1.28 | 0.010 | 0.79% | 1.30 | 1.33 | 1.23 | 284,593.00 |
| 26 Mar 2024 | 1.27 | 0.030 | 2.42% | 1.24 | 1.28 | 1.22 | 110,566.00 |
| 25 Mar 2024 | 1.24 | 0.040 | 3.33% | 1.20 | 1.26 | 1.19 | 200,493.00 |
| 24 Mar 2024 | 1.20 | 0.050 | 4.35% | 1.14 | 1.21 | 1.14 | 81,741.00 |
| 23 Mar 2024 | 1.15 | 0.020 | 1.77% | 1.14 | 1.18 | 1.13 | 123,173.00 |
| 22 Mar 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.17 | 1.09 | 185,902.00 |
| 21 Mar 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.18 | 1.10 | 248,901.00 |
| 20 Mar 2024 | 1.15 | 0.110 | 10.58% | 1.06 | 1.16 | 1.01 | 322,384.00 |
| 19 Mar 2024 | 1.04 | -0.130 | -11.11% | 1.23 | 1.23 | 1.02 | 195,915.00 |
| 18 Mar 2024 | 1.17 | -0.060 | -4.88% | 1.23 | 1.25 | 1.15 | 117,486.00 |
| 17 Mar 2024 | 1.23 | 0.050 | 4.24% | 1.20 | 1.25 | 1.13 | 152,061.00 |
| 16 Mar 2024 | 1.18 | -0.110 | -8.53% | 1.28 | 1.32 | 1.16 | 210,066.00 |
| 15 Mar 2024 | 1.29 | -0.110 | -7.86% | 1.37 | 1.39 | 1.18 | 443,557.00 |
| 14 Mar 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.41 | 1.33 | 187,280.00 |
| 13 Mar 2024 | 1.40 | -0.030 | -2.10% | 1.42 | 1.44 | 1.36 | 117,106.00 |
| 12 Mar 2024 | 1.43 | 0.040 | 2.88% | 1.39 | 1.44 | 1.29 | 258,198.00 |
| 11 Mar 2024 | 1.39 | 0.090 | 6.92% | 1.26 | 1.40 | 1.24 | 451,239.00 |
| 10 Mar 2024 | 1.30 | -0.010 | -0.76% | 1.32 | 1.34 | 1.26 | 88,888.00 |
| 09 Mar 2024 | 1.31 | -0.010 | -0.76% | 1.32 | 1.34 | 1.30 | 69,126.00 |
| 08 Mar 2024 | 1.32 | -0.030 | -2.22% | 1.35 | 1.36 | 1.26 | 164,585.00 |
| 07 Mar 2024 | 1.35 | 0.070 | 5.47% | 1.28 | 1.40 | 1.28 | 212,326.00 |
| 06 Mar 2024 | 1.28 | 0.070 | 5.79% | 1.21 | 1.28 | 1.17 | 200,503.00 |
| 05 Mar 2024 | 1.21 | -0.100 | -7.63% | 1.30 | 1.39 | 1.06 | 884,921.00 |
| 04 Mar 2024 | 1.31 | 0.050 | 3.97% | 1.27 | 1.37 | 1.25 | 165,890.00 |
| 03 Mar 2024 | 1.26 | -0.060 | -4.55% | 1.18 | 1.31 | 1.18 | 99,453.00 |
| 02 Mar 2024 | 1.32 | 0.130 | 10.92% | 1.18 | 1.32 | 1.16 | 96,665.00 |
| 01 Mar 2024 | 1.19 | 0.080 | 7.21% | 1.14 | 1.19 | 1.13 | 160,521.00 |
| 29 Feb 2024 | 1.11 | 0.010 | 0.91% | 1.17 | 1.24 | 1.11 | 453,682.00 |
| 28 Feb 2024 | 1.10 | 0.050 | 4.76% | 1.05 | 1.12 | 1.04 | 137,067.00 |
| 27 Feb 2024 | 1.05 | 0.00 | 0.00% | 1.02 | 1.07 | 1.02 | 216,616.00 |
| 26 Feb 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.06 | 1.01 | 74,232.00 |
| 25 Feb 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.05 | 1.02 | 98,806.00 |
| 24 Feb 2024 | 1.04 | 0.030 | 2.97% | 1.01 | 1.04 | 0.980 | 108,863.00 |
| 23 Feb 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.03 | 0.990 | 214,801.00 |
| 22 Feb 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.05 | 0.980 | 210,393.00 |
| 21 Feb 2024 | 1.01 | -0.020 | -1.94% | 0.98701 | 1.03 | 0.960 | 166,350.00 |
| 20 Feb 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.05 | 0.970 | 178,628.00 |
| 19 Feb 2024 | 1.02 | 0.020 | 2.00% | 1.00 | 1.02 | 0.990 | 35,357.00 |
| 18 Feb 2024 | 1.00 | 0.01061 | 1.07% | 0.98701 | 1.01 | 0.980 | 49,936.00 |
| 17 Feb 2024 | 0.98939 | -0.00709 | -0.71% | 1.00 | 1.01 | 0.960 | 126,300.00 |
| 16 Feb 2024 | 0.99648 | -0.00352 | -0.35% | 1.00 | 1.02 | 0.970 | 187,932.00 |
| 15 Feb 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.980 | 102,827.00 |
| 14 Feb 2024 | 1.00 | 0.02363 | 2.42% | 0.970 | 1.00 | 0.960 | 116,167.00 |
| 13 Feb 2024 | 0.97637 | 0.01637 | 1.71% | 0.960 | 0.990 | 0.940 | 80,514.00 |
| 12 Feb 2024 | 0.960 | 0.010 | 1.05% | 0.95413 | 0.980 | 0.930 | 10,563.00 |
| 11 Feb 2024 | 0.950 | -0.00457 | -0.48% | 0.95457 | 0.980 | 0.940 | 26,842.00 |
| 10 Feb 2024 | 0.95457 | 0.00457 | 0.48% | 0.950 | 0.970 | 0.92921 | 68,854.00 |
| 09 Feb 2024 | 0.950 | 0.01035 | 1.10% | 0.93607 | 0.970 | 0.930 | 24,770.00 |
| 08 Feb 2024 | 0.93965 | 0.01965 | 2.14% | 0.940 | 0.950 | 0.920 | 43,718.00 |
| 07 Feb 2024 | 0.920 | 0.0105 | 1.15% | 0.910 | 0.940 | 0.890 | 7,673.00 |
| 06 Feb 2024 | 0.9095 | 0.0195 | 2.19% | 0.890 | 0.92215 | 0.890 | 63,929.00 |
| 05 Feb 2024 | 0.890 | 0.00 | 0.00% | 0.89116 | 0.920 | 0.87515 | 53,489.00 |
| 04 Feb 2024 | 0.890 | -0.03795 | -4.09% | 0.92795 | 0.9487 | 0.8893 | 38,463.00 |
| 03 Feb 2024 | 0.92795 | -0.01262 | -1.34% | 0.95138 | 0.95404 | 0.91833 | 35,945.00 |
| 02 Feb 2024 | 0.94057 | 0.03957 | 4.39% | 0.90351 | 0.94347 | 0.90351 | 103,711.00 |
| 01 Feb 2024 | 0.901 | 0.00902 | 1.01% | 0.89649 | 0.910 | 0.870 | 85,651.00 |
| 31 Ene 2024 | 0.89198 | -0.01642 | -1.81% | 0.910 | 0.920 | 0.880 | 71,010.00 |
| 30 Ene 2024 | 0.9084 | -0.02162 | -2.32% | 0.940 | 0.950 | 0.9084 | 127,340.00 |
| 29 Ene 2024 | 0.93002 | 0.02669 | 2.95% | 0.902 | 0.93002 | 0.890 | 69,257.00 |
| 28 Ene 2024 | 0.90333 | -0.02667 | -2.87% | 0.9274 | 0.93255 | 0.890 | 69,202.00 |
| 27 Ene 2024 | 0.930 | 0.0385 | 4.32% | 0.89795 | 0.930 | 0.89237 | 108,832.00 |
