ZAXUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 0.023752 | 0.000019 | 0.08% | 0.023733 | 0.023752 | 0.023733 | 0.00 |
05 Jun 2024 | 0.023733 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Jun 2024 | 0.023733 | 0.00 | 0.00% | 0.023733 | 0.023733 | 0.023733 | 0.00 |
03 Jun 2024 | 0.023733 | -0.000467 | -1.93% | 0.0242 | 0.0242 | 0.023733 | 0.00 |
02 Jun 2024 | 0.0242 | 0.00 | 0.00% | 0.0242 | 0.0242 | 0.023394 | 0.00 |
01 Jun 2024 | 0.0242 | 0.00 | 0.00% | 0.0242 | 0.0242 | 0.023351 | 0.00 |
31 May 2024 | 0.0242 | -0.000573 | -2.31% | 0.024773 | 0.024773 | 0.02335 | 3.00 |
30 May 2024 | 0.024773 | -0.000227 | -0.91% | 0.025 | 0.025 | 0.024745 | 1.00 |
29 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
28 May 2024 | 0.025 | -0.000714 | -2.78% | 0.025714 | 0.026373 | 0.024558 | 3.00 |
27 May 2024 | 0.025714 | -0.000502 | -1.91% | 0.026253 | 0.026253 | 0.025714 | 0.00 |
26 May 2024 | 0.026216 | -0.000502 | -1.88% | 0.026718 | 0.026718 | 0.025792 | 1.00 |
25 May 2024 | 0.026718 | 0.00 | 0.00% | 0.026718 | 0.026718 | 0.025786 | 6.00 |
24 May 2024 | 0.026718 | -0.000251 | -0.93% | 0.026969 | 0.026992 | 0.025787 | 325.00 |
23 May 2024 | 0.026969 | 0.007124 | 35.90% | 0.019845 | 0.027 | 0.019845 | 161.00 |
22 May 2024 | 0.019845 | -0.003492 | -14.96% | 0.023337 | 0.026939 | 0.019845 | 1,955.00 |
21 May 2024 | 0.023337 | 0.001747 | 8.09% | 0.02159 | 0.023337 | 0.02112 | 268.00 |
20 May 2024 | 0.02159 | -0.00661 | -23.44% | 0.028163 | 0.028163 | 0.02112 | 139.00 |
19 May 2024 | 0.0282 | -0.001188 | -4.04% | 0.029388 | 0.029388 | 0.0282 | 31.00 |
18 May 2024 | 0.029388 | -0.003085 | -9.50% | 0.032473 | 0.032473 | 0.0282 | 0.00 |
17 May 2024 | 0.032473 | 0.00 | 0.00% | 0.032473 | 0.032473 | 0.032473 | 0.00 |
16 May 2024 | 0.032473 | 0.00 | 0.00% | 0.032473 | 0.032473 | 0.032473 | 0.00 |
15 May 2024 | 0.032473 | 0.00 | 0.00% | 0.032473 | 0.032473 | 0.032473 | 0.00 |
14 May 2024 | 0.032473 | 0.00 | 0.00% | 0.032473 | 0.032473 | 0.032473 | 0.00 |
13 May 2024 | 0.032473 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 May 2024 | 0.032473 | -0.000588 | -1.78% | 0.033061 | 0.033061 | 0.032473 | 0.00 |
11 May 2024 | 0.033061 | -0.000636 | -1.89% | 0.033697 | 0.033697 | 0.033061 | 0.00 |
10 May 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
09 May 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
08 May 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
07 May 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
06 May 2024 | 0.033697 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 May 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
04 May 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
03 May 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
02 May 2024 | 0.033697 | 0.001733 | 5.42% | 0.031964 | 0.033697 | 0.031964 | 0.00 |
01 May 2024 | 0.031964 | -0.000036 | -0.11% | 0.033061 | 0.033061 | 0.031964 | 0.00 |
30 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
29 Abr 2024 | 0.032 | -0.001697 | -5.04% | 0.100 | 0.100 | 0.032 | 0.00 |
28 Abr 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
27 Abr 2024 | 0.033697 | 0.00 | 0.00% | 0.033697 | 0.033697 | 0.033697 | 0.00 |
26 Abr 2024 | 0.033697 | 0.001816 | 5.70% | 0.031881 | 0.033697 | 0.031881 | 0.00 |
25 Abr 2024 | 0.031881 | -0.008527 | -21.10% | 0.040408 | 0.040408 | 0.031 | 12.00 |
24 Abr 2024 | 0.040408 | 0.00 | 0.00% | 0.040408 | 0.040408 | 0.040408 | 0.00 |
23 Abr 2024 | 0.040408 | -0.004992 | -11.00% | 0.0454 | 0.0454 | 0.040408 | 0.00 |
22 Abr 2024 | 0.0454 | -0.000582 | -1.27% | 0.046531 | 0.046531 | 0.0454 | 41.00 |
21 Abr 2024 | 0.045982 | 0.003088 | 7.20% | 0.042894 | 0.045982 | 0.042894 | 101.00 |
20 Abr 2024 | 0.042894 | 0.00 | 0.00% | 0.042894 | 0.042894 | 0.042894 | 0.00 |
19 Abr 2024 | 0.042894 | -0.002106 | -4.68% | 0.045 | 0.045 | 0.042857 | 100.00 |
18 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.044082 | 0.00 |
17 Abr 2024 | 0.045 | -0.000556 | -1.22% | 0.045556 | 0.045556 | 0.030 | 47.00 |
16 Abr 2024 | 0.045556 | 0.01214 | 36.33% | 0.033416 | 0.128 | 0.033061 | 762.00 |
15 Abr 2024 | 0.033416 | -0.000305 | -0.90% | 0.033721 | 0.033721 | 0.033416 | 0.00 |
14 Abr 2024 | 0.033721 | 0.00 | 0.00% | 0.033721 | 0.033721 | 0.033721 | 0.00 |
13 Abr 2024 | 0.033721 | 0.00 | 0.00% | 0.033721 | 0.033721 | 0.033721 | 0.00 |
12 Abr 2024 | 0.033721 | 0.00 | 0.00% | 0.033721 | 0.033721 | 0.033721 | 0.00 |
11 Abr 2024 | 0.033721 | 0.00 | 0.00% | 0.033721 | 0.033721 | 0.033721 | 0.00 |
10 Abr 2024 | 0.033721 | 0.001248 | 3.84% | 0.032473 | 0.033721 | 0.032473 | 0.00 |
09 Abr 2024 | 0.032473 | 0.00 | 0.00% | 0.032473 | 0.032473 | 0.032473 | 0.00 |
08 Abr 2024 | 0.032473 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Abr 2024 | 0.032473 | 0.000318 | 0.99% | 0.032155 | 0.032473 | 0.032155 | 0.00 |
06 Abr 2024 | 0.032155 | -0.000318 | -0.98% | 0.032473 | 0.032473 | 0.032155 | 0.00 |
05 Abr 2024 | 0.032473 | 0.00 | 0.00% | 0.032473 | 0.032473 | 0.032473 | 0.00 |
04 Abr 2024 | 0.032473 | 0.00 | 0.00% | 0.032473 | 0.032473 | 0.032473 | 0.00 |
03 Abr 2024 | 0.032473 | -0.000588 | -1.78% | 0.033061 | 0.033061 | 0.032473 | 0.00 |
02 Abr 2024 | 0.033061 | 0.000562 | 1.73% | 0.032499 | 0.03311 | 0.032499 | 0.00 |
01 Abr 2024 | 0.032499 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Mar 2024 | 0.032499 | 0.00 | 0.00% | 0.032499 | 0.032499 | 0.032499 | 0.00 |
30 Mar 2024 | 0.032499 | -0.001834 | -5.34% | 0.034333 | 0.034333 | 0.032499 | 0.00 |
29 Mar 2024 | 0.034333 | 0.002446 | 7.67% | 0.031887 | 0.034333 | 0.031887 | 755.00 |
28 Mar 2024 | 0.031887 | 0.00 | 0.00% | 0.031887 | 0.031887 | 0.031887 | 160.00 |
27 Mar 2024 | 0.031887 | -0.001174 | -3.55% | 0.033061 | 0.033061 | 0.031887 | 0.00 |
26 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.033061 | 0.033061 | 0.031888 | 0.00 |
25 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.033061 | 0.033061 | 0.033061 | 0.00 |
23 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.033061 | 0.033061 | 0.031888 | 0.00 |
22 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.033061 | 0.033061 | 0.033061 | 0.00 |
21 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.033061 | 0.033061 | 0.033061 | 0.00 |
20 Mar 2024 | 0.033061 | 0.001173 | 3.68% | 0.031888 | 0.033061 | 0.031888 | 0.00 |
19 Mar 2024 | 0.031888 | 0.000638 | 2.04% | 0.03125 | 0.031888 | 0.03125 | 0.00 |
18 Mar 2024 | 0.03125 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Mar 2024 | 0.03125 | 0.00 | 0.00% | 0.03125 | 0.03125 | 0.03125 | 0.00 |
16 Mar 2024 | 0.03125 | -0.001811 | -5.48% | 0.03125 | 0.03125 | 0.03125 | 0.00 |
15 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.033061 | 0.033061 | 0.033061 | 0.00 |
12 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.033061 | 0.033061 | 0.033061 | 0.00 |
11 Mar 2024 | 0.033061 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Mar 2024 | 0.033061 | 0.001173 | 3.68% | 0.031888 | 0.033061 | 0.031888 | 0.00 |
09 Mar 2024 | 0.031888 | 0.001223 | 3.99% | 0.030665 | 0.031888 | 0.030665 | 0.00 |