Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XTZUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.975 | 0.030 | 3.17% | 0.948 | 0.984 | 0.920 | 1,590,379.00 |
| 17 Abr 2024 | 0.945 | -0.055 | -5.50% | 0.998 | 1.01 | 0.926 | 1,178,236.00 |
| 16 Abr 2024 | 1.00 | 0.003 | 0.30% | 0.994 | 1.04 | 0.961 | 2,049,549.00 |
| 15 Abr 2024 | 0.997 | -0.053 | -5.05% | 1.04 | 1.12 | 0.966 | 2,667,200.00 |
| 14 Abr 2024 | 1.05 | 0.060 | 5.63% | 0.988 | 1.06 | 0.948 | 2,714,322.00 |
| 13 Abr 2024 | 0.994 | -0.106 | -9.64% | 1.10 | 1.12 | 0.878 | 4,483,648.00 |
| 12 Abr 2024 | 1.10 | -0.180 | -14.06% | 1.29 | 1.30 | 1.05 | 3,116,792.00 |
| 11 Abr 2024 | 1.28 | 0.010 | 0.79% | 1.29 | 1.31 | 1.26 | 719,671.00 |
| 10 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.28 | 1.20 | 940,368.00 |
| 09 Abr 2024 | 1.27 | -0.060 | -4.51% | 1.33 | 1.34 | 1.26 | 1,249,770.00 |
| 08 Abr 2024 | 1.33 | 0.060 | 4.72% | 1.27 | 1.35 | 1.23 | 870,148.00 |
| 07 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.28 | 1.24 | 587,209.00 |
| 06 Abr 2024 | 1.27 | 0.020 | 1.60% | 1.25 | 1.27 | 1.25 | 675,816.00 |
| 05 Abr 2024 | 1.25 | -0.020 | -1.57% | 1.26 | 1.28 | 1.20 | 557,605.00 |
| 04 Abr 2024 | 1.27 | 0.050 | 4.10% | 1.22 | 1.30 | 1.19 | 566,163.00 |
| 03 Abr 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.28 | 1.19 | 711,907.00 |
| 02 Abr 2024 | 1.23 | -0.120 | -8.89% | 1.35 | 1.35 | 1.22 | 1,330,074.00 |
| 01 Abr 2024 | 1.35 | -0.050 | -3.57% | 1.40 | 1.42 | 1.31 | 1,160,989.00 |
| 31 Mar 2024 | 1.40 | 0.030 | 2.19% | 1.37 | 1.41 | 1.36 | 507,121.00 |
| 30 Mar 2024 | 1.37 | -0.050 | -3.52% | 1.42 | 1.42 | 1.36 | 529,063.00 |
| 29 Mar 2024 | 1.42 | 0.010 | 0.71% | 1.41 | 1.50 | 1.39 | 1,701,061.00 |
| 28 Mar 2024 | 1.41 | 0.030 | 2.17% | 1.39 | 1.42 | 1.34 | 1,521,559.00 |
| 27 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.41 | 1.43 | 1.33 | 1,616,708.00 |
| 26 Mar 2024 | 1.38 | 0.040 | 2.99% | 1.35 | 1.39 | 1.33 | 1,246,890.00 |
| 25 Mar 2024 | 1.34 | 0.040 | 3.08% | 1.29 | 1.36 | 1.29 | 1,787,659.00 |
| 24 Mar 2024 | 1.30 | 0.060 | 4.84% | 1.24 | 1.32 | 1.24 | 658,295.00 |
| 23 Mar 2024 | 1.24 | 0.020 | 1.64% | 1.23 | 1.28 | 1.21 | 473,144.00 |
| 22 Mar 2024 | 1.22 | -0.020 | -1.61% | 1.24 | 1.27 | 1.18 | 829,342.00 |
| 21 Mar 2024 | 1.24 | -0.020 | -1.59% | 1.26 | 1.28 | 1.18 | 1,644,503.00 |
| 20 Mar 2024 | 1.26 | 0.110 | 9.57% | 1.15 | 1.27 | 1.10 | 1,650,274.00 |
| 19 Mar 2024 | 1.15 | -0.120 | -9.45% | 1.27 | 1.28 | 1.11 | 2,190,104.00 |
| 18 Mar 2024 | 1.27 | -0.070 | -5.22% | 1.33 | 1.36 | 1.25 | 1,535,345.00 |
| 17 Mar 2024 | 1.34 | 0.050 | 3.88% | 1.29 | 1.36 | 1.23 | 1,137,299.00 |
| 16 Mar 2024 | 1.29 | -0.110 | -7.86% | 1.39 | 1.43 | 1.26 | 1,531,808.00 |
| 15 Mar 2024 | 1.40 | -0.090 | -6.04% | 1.49 | 1.52 | 1.29 | 4,183,908.00 |
| 14 Mar 2024 | 1.49 | -0.050 | -3.25% | 1.54 | 1.55 | 1.40 | 2,127,950.00 |
| 13 Mar 2024 | 1.54 | -0.020 | -1.28% | 1.55 | 1.58 | 1.48 | 2,484,330.00 |
| 12 Mar 2024 | 1.56 | 0.040 | 2.63% | 1.52 | 1.59 | 1.43 | 2,897,233.00 |
| 11 Mar 2024 | 1.52 | 0.100 | 7.04% | 1.43 | 1.53 | 1.34 | 5,640,254.00 |
| 10 Mar 2024 | 1.42 | -0.020 | -1.39% | 1.44 | 1.48 | 1.38 | 1,526,627.00 |
| 09 Mar 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.46 | 1.42 | 900,681.00 |
| 08 Mar 2024 | 1.44 | -0.050 | -3.36% | 1.49 | 1.51 | 1.38 | 3,392,900.00 |
| 07 Mar 2024 | 1.49 | 0.100 | 7.19% | 1.40 | 1.55 | 1.39 | 6,066,472.00 |
| 06 Mar 2024 | 1.39 | 0.070 | 5.30% | 1.30 | 1.40 | 1.26 | 2,073,927.00 |
| 05 Mar 2024 | 1.32 | -0.100 | -7.04% | 1.41 | 1.50 | 1.16 | 4,533,934.00 |
| 04 Mar 2024 | 1.42 | 0.050 | 3.65% | 1.37 | 1.49 | 1.35 | 4,300,569.00 |
| 03 Mar 2024 | 1.37 | -0.070 | -4.86% | 1.41 | 1.42 | 1.29 | 1,642,910.00 |
| 02 Mar 2024 | 1.44 | 0.160 | 12.50% | 1.28 | 1.44 | 1.25 | 2,340,450.00 |
| 01 Mar 2024 | 1.28 | 0.050 | 4.07% | 1.23 | 1.29 | 1.22 | 1,033,514.00 |
| 29 Feb 2024 | 1.23 | 0.030 | 2.50% | 1.27 | 1.33 | 1.19 | 2,485,980.00 |
| 28 Feb 2024 | 1.20 | 0.060 | 5.26% | 1.14 | 1.22 | 1.12 | 2,248,103.00 |
| 27 Feb 2024 | 1.14 | -0.010 | -0.87% | 1.15 | 1.16 | 1.11 | 1,169,257.00 |
| 26 Feb 2024 | 1.15 | 0.030 | 2.68% | 1.12 | 1.15 | 1.08 | 948,637.00 |
| 25 Feb 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.13 | 1.10 | 469,802.00 |
| 24 Feb 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.13 | 1.05 | 972,097.00 |
| 23 Feb 2024 | 1.09 | -0.020 | -1.80% | 1.11 | 1.12 | 1.06 | 1,372,273.00 |
| 22 Feb 2024 | 1.11 | 0.020 | 1.83% | 1.08 | 1.14 | 1.06 | 1,345,955.00 |
| 21 Feb 2024 | 1.09 | -0.020 | -1.80% | 1.11 | 1.12 | 1.04 | 1,527,159.00 |
| 20 Feb 2024 | 1.11 | 0.020 | 1.83% | 1.10 | 1.14 | 1.05 | 1,531,054.00 |
| 19 Feb 2024 | 1.09 | 0.020 | 1.87% | 1.08 | 1.10 | 1.07 | 799,208.00 |
| 18 Feb 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.08 | 1.06 | 401,311.00 |
| 17 Feb 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.09 | 1.03 | 300,690.00 |
| 16 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.04 | 700,565.00 |
| 15 Feb 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.10 | 1.05 | 1,171,959.00 |
| 14 Feb 2024 | 1.07 | 0.030 | 2.88% | 1.04 | 1.07 | 1.03 | 759,145.00 |
| 13 Feb 2024 | 1.04 | -0.010 | -0.95% | 1.05 | 1.06 | 1.02 | 683,265.00 |
| 12 Feb 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.05 | 1.01 | 853,181.00 |
| 11 Feb 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.05 | 1.03 | 259,297.00 |
| 10 Feb 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.05 | 1.02 | 463,576.00 |
| 09 Feb 2024 | 1.04 | 0.020 | 1.96% | 1.02 | 1.05 | 1.01 | 1,337,688.00 |
| 08 Feb 2024 | 1.02 | 0.020 | 2.00% | 1.01 | 1.02 | 0.994 | 792,574.00 |
| 07 Feb 2024 | 1.00 | 0.019 | 1.94% | 0.981 | 1.01 | 0.964 | 788,874.00 |
| 06 Feb 2024 | 0.981 | 0.016 | 1.66% | 0.965 | 0.988 | 0.963 | 527,221.00 |
| 05 Feb 2024 | 0.965 | 0.008 | 0.84% | 0.957 | 0.990 | 0.944 | 989,609.00 |
| 04 Feb 2024 | 0.957 | -0.040 | -4.01% | 0.998 | 0.998 | 0.957 | 370,602.00 |
| 03 Feb 2024 | 0.997 | -0.013 | -1.29% | 1.02 | 1.03 | 0.988 | 397,205.00 |
| 02 Feb 2024 | 1.01 | 0.030 | 2.85% | 0.982 | 1.02 | 0.981 | 1,779,379.00 |
| 01 Feb 2024 | 0.982 | 0.013 | 1.34% | 0.969 | 0.984 | 0.938 | 606,861.00 |
| 31 Ene 2024 | 0.969 | -0.011 | -1.12% | 0.982 | 0.991 | 0.952 | 1,225,919.00 |
| 30 Ene 2024 | 0.980 | -0.030 | -2.97% | 1.01 | 1.02 | 0.977 | 1,103,609.00 |
| 29 Ene 2024 | 1.01 | 0.030 | 3.17% | 0.977 | 1.01 | 0.962 | 767,830.00 |
| 28 Ene 2024 | 0.979 | -0.021 | -2.10% | 1.00 | 1.01 | 0.966 | 710,975.00 |
| 27 Ene 2024 | 1.00 | 0.029 | 2.99% | 0.972 | 1.00 | 0.967 | 286,685.00 |
| 26 Ene 2024 | 0.971 | 0.035 | 3.74% | 0.931 | 0.973 | 0.924 | 436,053.00 |
| 25 Ene 2024 | 0.936 | -0.016 | -1.68% | 0.950 | 0.954 | 0.912 | 511,675.00 |
| 24 Ene 2024 | 0.952 | 0.013 | 1.38% | 0.940 | 0.960 | 0.933 | 763,308.00 |
| 23 Ene 2024 | 0.939 | -0.018 | -1.88% | 0.959 | 0.978 | 0.898 | 934,244.00 |
| 22 Ene 2024 | 0.957 | -0.063 | -6.18% | 1.04 | 1.04 | 0.945 | 872,222.00 |
| 21 Ene 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.05 | 1.02 | 294,107.00 |
| 20 Ene 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.04 | 1.01 | 214,758.00 |
