Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XTZGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.781 | 0.031 | 4.13% | 0.750 | 0.782 | 0.741 | 16,510.00 |
| 02 May 2024 | 0.750 | 0.016 | 2.18% | 0.737 | 0.756 | 0.721 | 17,860.00 |
| 01 May 2024 | 0.734 | 0.004 | 0.55% | 0.730 | 0.743 | 0.698 | 30,042.00 |
| 30 Abr 2024 | 0.730 | -0.058 | -7.36% | 0.788 | 0.788 | 0.706 | 39,557.00 |
| 29 Abr 2024 | 0.788 | -0.011 | -1.38% | 0.804 | 0.810 | 0.769 | 26,499.00 |
| 28 Abr 2024 | 0.799 | -0.004 | -0.50% | 0.803 | 0.820 | 0.798 | 4,922.00 |
| 27 Abr 2024 | 0.803 | -0.006 | -0.74% | 0.809 | 0.816 | 0.776 | 19,342.00 |
| 26 Abr 2024 | 0.809 | -0.009 | -1.10% | 0.811 | 0.813 | 0.792 | 25,623.00 |
| 25 Abr 2024 | 0.818 | 0.008 | 0.99% | 0.810 | 0.820 | 0.796 | 17,603.00 |
| 24 Abr 2024 | 0.810 | -0.036 | -4.26% | 0.846 | 0.885 | 0.809 | 42,106.00 |
| 23 Abr 2024 | 0.846 | -0.019 | -2.20% | 0.858 | 0.865 | 0.842 | 34,708.00 |
| 22 Abr 2024 | 0.865 | 0.025 | 2.98% | 0.865 | 0.866 | 0.840 | 23,006.00 |
| 21 Abr 2024 | 0.840 | -0.035 | -4.00% | 0.869 | 0.877 | 0.831 | 72,406.00 |
| 20 Abr 2024 | 0.875 | 0.082 | 10.34% | 0.796 | 0.877 | 0.796 | 9,943.00 |
| 19 Abr 2024 | 0.793 | 0.008 | 1.02% | 0.785 | 0.804 | 0.733 | 11,394.00 |
| 18 Abr 2024 | 0.785 | 0.020 | 2.61% | 0.759 | 0.788 | 0.742 | 19,988.00 |
| 17 Abr 2024 | 0.765 | -0.046 | -5.67% | 0.811 | 0.811 | 0.749 | 13,783.00 |
| 16 Abr 2024 | 0.811 | 0.016 | 2.01% | 0.795 | 0.826 | 0.777 | 30,226.00 |
| 15 Abr 2024 | 0.795 | -0.048 | -5.69% | 0.836 | 0.898 | 0.780 | 64,896.00 |
| 14 Abr 2024 | 0.843 | 0.027 | 3.31% | 0.815 | 0.857 | 0.774 | 113,639.00 |
| 13 Abr 2024 | 0.816 | -0.069 | -7.80% | 0.889 | 0.900 | 0.716 | 46,277.00 |
| 12 Abr 2024 | 0.885 | -0.135 | -13.24% | 1.02 | 1.03 | 0.845 | 40,969.00 |
| 11 Abr 2024 | 1.02 | 0.010 | 0.99% | 1.03 | 1.03 | 1.00 | 6,816.00 |
| 10 Abr 2024 | 1.01 | 0.010 | 1.00% | 0.999 | 1.01 | 0.959 | 35,310.00 |
| 09 Abr 2024 | 1.00 | -0.040 | -3.85% | 1.04 | 1.05 | 1.00 | 65,307.00 |
| 08 Abr 2024 | 1.04 | 0.040 | 4.00% | 0.999 | 1.05 | 0.981 | 30,227.00 |
| 07 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.988 | 7,765.00 |
| 06 Abr 2024 | 1.00 | 0.010 | 1.01% | 0.990 | 1.00 | 0.984 | 924.00 |
| 05 Abr 2024 | 0.990 | -0.010 | -1.00% | 1.00 | 1.00 | 0.953 | 26,154.00 |
| 04 Abr 2024 | 1.00 | 0.036 | 3.73% | 0.963 | 1.02 | 0.947 | 18,460.00 |
| 03 Abr 2024 | 0.964 | -0.027 | -2.72% | 0.991 | 1.00 | 0.950 | 11,101.00 |
| 02 Abr 2024 | 0.991 | -0.089 | -8.24% | 1.08 | 1.08 | 0.975 | 21,932.00 |
| 01 Abr 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.11 | 1.05 | 16,726.00 |
| 31 Mar 2024 | 1.10 | 0.020 | 1.85% | 1.08 | 1.11 | 1.08 | 6,874.00 |
| 30 Mar 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.12 | 1.08 | 3,890.00 |
| 29 Mar 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.14 | 1.10 | 19,831.00 |
| 28 Mar 2024 | 1.12 | 0.020 | 1.82% | 1.10 | 1.12 | 1.06 | 16,148.00 |
| 27 Mar 2024 | 1.10 | 0.020 | 1.85% | 1.12 | 1.12 | 1.06 | 14,773.00 |
| 26 Mar 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.08 | 1.05 | 18,640.00 |
| 25 Mar 2024 | 1.06 | 0.030 | 2.91% | 1.03 | 1.07 | 1.01 | 26,727.00 |
| 24 Mar 2024 | 1.03 | 0.040 | 3.94% | 0.991 | 1.03 | 0.991 | 62,638.00 |
| 23 Mar 2024 | 0.991 | 0.021 | 2.16% | 0.971 | 1.01 | 0.965 | 24,571.00 |
| 22 Mar 2024 | 0.970 | -0.013 | -1.32% | 0.983 | 1.00 | 0.940 | 24,370.00 |
| 21 Mar 2024 | 0.983 | -0.006 | -0.61% | 0.986 | 1.00 | 0.940 | 35,255.00 |
| 20 Mar 2024 | 0.989 | 0.094 | 10.50% | 0.895 | 0.989 | 0.867 | 37,770.00 |
| 19 Mar 2024 | 0.895 | -0.098 | -9.87% | 0.997 | 0.998 | 0.880 | 20,611.00 |
| 18 Mar 2024 | 0.993 | -0.057 | -5.43% | 1.05 | 1.07 | 0.983 | 28,907.00 |
| 17 Mar 2024 | 1.05 | 0.050 | 5.00% | 1.01 | 1.06 | 0.970 | 17,055.00 |
| 16 Mar 2024 | 1.00 | -0.090 | -8.26% | 1.09 | 1.12 | 1.00 | 19,772.00 |
| 15 Mar 2024 | 1.09 | -0.080 | -6.84% | 1.17 | 1.17 | 1.02 | 35,530.00 |
| 14 Mar 2024 | 1.17 | -0.030 | -2.50% | 1.20 | 1.20 | 1.10 | 15,109.00 |
| 13 Mar 2024 | 1.20 | -0.020 | -1.64% | 1.21 | 1.24 | 1.15 | 29,419.00 |
| 12 Mar 2024 | 1.22 | 0.040 | 3.39% | 1.18 | 1.22 | 1.11 | 48,610.00 |
| 11 Mar 2024 | 1.18 | 0.100 | 9.26% | 1.10 | 1.19 | 1.05 | 73,679.00 |
| 10 Mar 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.12 | 1.08 | 4,100.00 |
| 09 Mar 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.14 | 1.11 | 11,118.00 |
| 08 Mar 2024 | 1.12 | -0.040 | -3.45% | 1.16 | 1.16 | 1.08 | 37,616.00 |
| 07 Mar 2024 | 1.16 | 0.070 | 6.42% | 1.10 | 1.20 | 1.09 | 57,361.00 |
| 06 Mar 2024 | 1.09 | 0.070 | 6.86% | 1.03 | 1.09 | 1.03 | 40,310.00 |
| 05 Mar 2024 | 1.02 | -0.100 | -8.93% | 1.12 | 1.17 | 0.880 | 70,331.00 |
| 04 Mar 2024 | 1.12 | 0.040 | 3.70% | 1.07 | 1.17 | 1.07 | 43,621.00 |
| 03 Mar 2024 | 1.08 | -0.030 | -2.70% | 1.11 | 1.11 | 1.04 | 31,289.00 |
| 02 Mar 2024 | 1.11 | 0.100 | 9.90% | 1.01 | 1.12 | 0.993 | 30,066.00 |
| 01 Mar 2024 | 1.01 | 0.030 | 3.38% | 0.977 | 1.01 | 0.969 | 10,088.00 |
| 29 Feb 2024 | 0.977 | 0.040 | 4.27% | 1.01 | 1.04 | 0.923 | 77,643.00 |
| 28 Feb 2024 | 0.937 | 0.039 | 4.34% | 0.898 | 0.962 | 0.898 | 36,568.00 |
| 27 Feb 2024 | 0.898 | 0.001 | 0.11% | 0.897 | 0.902 | 0.861 | 20,010.00 |
| 26 Feb 2024 | 0.897 | 0.017 | 1.93% | 0.883 | 0.902 | 0.860 | 38,887.00 |
| 25 Feb 2024 | 0.880 | -0.009 | -1.01% | 0.888 | 0.889 | 0.871 | 6,518.00 |
| 24 Feb 2024 | 0.889 | 0.031 | 3.61% | 0.858 | 0.890 | 0.830 | 21,482.00 |
| 23 Feb 2024 | 0.858 | -0.016 | -1.83% | 0.874 | 0.877 | 0.840 | 16,336.00 |
| 22 Feb 2024 | 0.874 | 0.017 | 1.98% | 0.857 | 0.900 | 0.841 | 24,911.00 |
| 21 Feb 2024 | 0.857 | -0.022 | -2.50% | 0.878 | 0.878 | 0.831 | 28,006.00 |
| 20 Feb 2024 | 0.879 | 0.007 | 0.80% | 0.872 | 0.898 | 0.834 | 16,899.00 |
| 19 Feb 2024 | 0.872 | 0.017 | 1.99% | 0.853 | 0.872 | 0.850 | 14,853.00 |
| 18 Feb 2024 | 0.855 | 0.011 | 1.30% | 0.844 | 0.859 | 0.844 | 11,100.00 |
| 17 Feb 2024 | 0.844 | -0.006 | -0.71% | 0.850 | 0.860 | 0.825 | 12,274.00 |
| 16 Feb 2024 | 0.850 | 0.001 | 0.12% | 0.854 | 0.868 | 0.829 | 5,054.00 |
| 15 Feb 2024 | 0.849 | 0.001 | 0.12% | 0.848 | 0.871 | 0.838 | 53,787.00 |
| 14 Feb 2024 | 0.848 | 0.021 | 2.54% | 0.827 | 0.850 | 0.820 | 10,168.00 |
| 13 Feb 2024 | 0.827 | 0.001 | 0.12% | 0.826 | 0.836 | 0.811 | 8,510.00 |
| 12 Feb 2024 | 0.826 | 0.013 | 1.60% | 0.809 | 0.834 | 0.790 | 29,575.00 |
| 11 Feb 2024 | 0.813 | 0.002 | 0.25% | 0.811 | 0.822 | 0.804 | 8,025.00 |
| 10 Feb 2024 | 0.811 | -0.006 | -0.73% | 0.817 | 0.821 | 0.798 | 11,724.00 |
| 09 Feb 2024 | 0.817 | 0.012 | 1.49% | 0.805 | 0.829 | 0.805 | 15,779.00 |
| 08 Feb 2024 | 0.805 | 0.010 | 1.26% | 0.795 | 0.808 | 0.791 | 8,200.00 |
| 07 Feb 2024 | 0.795 | 0.018 | 2.32% | 0.777 | 0.798 | 0.763 | 13,775.00 |
| 06 Feb 2024 | 0.777 | 0.007 | 0.91% | 0.770 | 0.784 | 0.770 | 6,459.00 |
| 05 Feb 2024 | 0.770 | 0.010 | 1.32% | 0.759 | 0.786 | 0.750 | 10,137.00 |
| 04 Feb 2024 | 0.760 | -0.031 | -3.92% | 0.791 | 0.791 | 0.760 | 3,069.00 |
| 03 Feb 2024 | 0.791 | -0.011 | -1.37% | 0.813 | 0.813 | 0.785 | 8,343.00 |
