ZCOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.029795 | -0.000422 | -1.40% | 0.030113 | 0.030195 | 0.028142 | 0.00 |
30 Abr 2024 | 0.030217 | -0.001937 | -6.02% | 0.032085 | 0.032489 | 0.029178 | 0.00 |
29 Abr 2024 | 0.032153 | -0.000501 | -1.53% | 0.03055 | 0.032325 | 0.030212 | 0.00 |
28 Abr 2024 | 0.032655 | 0.00012 | 0.37% | 0.032536 | 0.033471 | 0.032484 | 0.00 |
27 Abr 2024 | 0.032535 | 0.001251 | 4.00% | 0.031316 | 0.0328 | 0.030804 | 0.00 |
26 Abr 2024 | 0.031284 | -0.000289 | -0.92% | 0.031552 | 0.031659 | 0.031038 | 0.00 |
25 Abr 2024 | 0.031573 | 0.000224 | 0.71% | 0.031396 | 0.031892 | 0.030725 | 0.00 |
24 Abr 2024 | 0.031349 | -0.000842 | -2.62% | 0.032224 | 0.03292 | 0.031041 | 0.00 |
23 Abr 2024 | 0.032191 | 0.00018 | 0.56% | 0.031998 | 0.032628 | 0.031549 | 0.00 |
22 Abr 2024 | 0.032011 | 0.000533 | 1.69% | 0.03055 | 0.0323 | 0.030212 | 0.00 |
21 Abr 2024 | 0.031478 | -0.000038 | -0.12% | 0.031497 | 0.031964 | 0.031198 | 0.00 |
20 Abr 2024 | 0.031516 | 0.000833 | 2.71% | 0.03055 | 0.031714 | 0.030212 | 0.00 |
19 Abr 2024 | 0.030684 | 0.000014 | 0.05% | 0.030616 | 0.031232 | 0.028712 | 0.00 |
18 Abr 2024 | 0.030669 | 0.000843 | 2.83% | 0.029895 | 0.030944 | 0.029573 | 0.00 |
17 Abr 2024 | 0.029826 | -0.001026 | -3.33% | 0.03083 | 0.031195 | 0.029263 | 0.00 |
16 Abr 2024 | 0.030852 | -0.000165 | -0.53% | 0.030969 | 0.031243 | 0.030 | 0.00 |
15 Abr 2024 | 0.031017 | -0.000596 | -1.89% | 0.036981 | 0.037243 | 0.030376 | 0.00 |
14 Abr 2024 | 0.031613 | 0.001329 | 4.39% | 0.03008 | 0.031714 | 0.029148 | 0.00 |
13 Abr 2024 | 0.030284 | -0.00215 | -6.63% | 0.032285 | 0.032992 | 0.028891 | 0.00 |
12 Abr 2024 | 0.032434 | -0.002639 | -7.52% | 0.035037 | 0.035526 | 0.031315 | 0.00 |
11 Abr 2024 | 0.035073 | -0.000328 | -0.93% | 0.03536 | 0.03616 | 0.034771 | 0.00 |
10 Abr 2024 | 0.035401 | 0.000309 | 0.88% | 0.035055 | 0.035572 | 0.034175 | 0.00 |
09 Abr 2024 | 0.035092 | -0.00185 | -5.01% | 0.036981 | 0.037243 | 0.034627 | 0.00 |
08 Abr 2024 | 0.036942 | 0.00239 | 6.92% | 0.036447 | 0.037242 | 0.034224 | 0.00 |
07 Abr 2024 | 0.034552 | 0.000926 | 2.76% | 0.033547 | 0.034578 | 0.033466 | 0.00 |
06 Abr 2024 | 0.033626 | 0.000372 | 1.12% | 0.033139 | 0.033941 | 0.033132 | 0.00 |
05 Abr 2024 | 0.033254 | -0.000024 | -0.07% | 0.033306 | 0.033464 | 0.032215 | 0.00 |
04 Abr 2024 | 0.033277 | 0.000096 | 0.29% | 0.033051 | 0.034435 | 0.032554 | 0.00 |
03 Abr 2024 | 0.033182 | 0.000405 | 1.23% | 0.032866 | 0.033672 | 0.032093 | 0.00 |
02 Abr 2024 | 0.032777 | -0.00237 | -6.74% | 0.035063 | 0.035063 | 0.032194 | 0.00 |
01 Abr 2024 | 0.035148 | -0.001277 | -3.51% | 0.036447 | 0.036447 | 0.034214 | 0.00 |
31 Mar 2024 | 0.036425 | 0.001345 | 3.83% | 0.035082 | 0.036533 | 0.035082 | 0.00 |
30 Mar 2024 | 0.03508 | -0.000078 | -0.22% | 0.035114 | 0.035659 | 0.034899 | 0.00 |
29 Mar 2024 | 0.035158 | -0.000484 | -1.36% | 0.035622 | 0.035818 | 0.034739 | 0.00 |
28 Mar 2024 | 0.035642 | 0.000703 | 2.01% | 0.035002 | 0.036113 | 0.034675 | 0.00 |
27 Mar 2024 | 0.03494 | -0.000925 | -2.58% | 0.035873 | 0.036651 | 0.03463 | 0.00 |
26 Mar 2024 | 0.035865 | 0.000055 | 0.15% | 0.035826 | 0.036755 | 0.03549 | 0.00 |
25 Mar 2024 | 0.03581 | 0.001251 | 3.62% | 0.031785 | 0.036491 | 0.031684 | 0.00 |
24 Mar 2024 | 0.034559 | 0.001015 | 3.03% | 0.033463 | 0.034708 | 0.033027 | 0.00 |
23 Mar 2024 | 0.033544 | 0.000371 | 1.12% | 0.033291 | 0.034216 | 0.032723 | 0.00 |
22 Mar 2024 | 0.033173 | -0.001751 | -5.01% | 0.034959 | 0.035404 | 0.032565 | 0.00 |
21 Mar 2024 | 0.034924 | -0.000249 | -0.71% | 0.035071 | 0.035843 | 0.034116 | 0.00 |
20 Mar 2024 | 0.035173 | 0.003441 | 10.84% | 0.031594 | 0.035331 | 0.03065 | 0.00 |
19 Mar 2024 | 0.031732 | -0.003514 | -9.97% | 0.035185 | 0.035358 | 0.03155 | 0.00 |
18 Mar 2024 | 0.035246 | -0.001093 | -3.01% | 0.031785 | 0.036392 | 0.031684 | 0.00 |
17 Mar 2024 | 0.036339 | 0.001139 | 3.24% | 0.035492 | 0.03676 | 0.034234 | 0.00 |
16 Mar 2024 | 0.0352 | -0.002213 | -5.92% | 0.037468 | 0.037778 | 0.034823 | 0.00 |
15 Mar 2024 | 0.037413 | -0.001432 | -3.69% | 0.031785 | 0.037982 | 0.031684 | 0.00 |
14 Mar 2024 | 0.038845 | -0.001222 | -3.05% | 0.040023 | 0.040106 | 0.037227 | 0.00 |
13 Mar 2024 | 0.040066 | 0.000332 | 0.83% | 0.039769 | 0.040789 | 0.039419 | 0.00 |
12 Mar 2024 | 0.039735 | -0.000964 | -2.37% | 0.040735 | 0.040924 | 0.038532 | 0.00 |
11 Mar 2024 | 0.040698 | 0.001845 | 4.75% | 0.031785 | 0.040899 | 0.031684 | 0.00 |
10 Mar 2024 | 0.038853 | -0.000323 | -0.82% | 0.039109 | 0.039681 | 0.03805 | 0.00 |
09 Mar 2024 | 0.039176 | 0.000246 | 0.63% | 0.038922 | 0.039504 | 0.038818 | 0.00 |
08 Mar 2024 | 0.03893 | 0.000294 | 0.76% | 0.038748 | 0.039998 | 0.038304 | 0.00 |
07 Mar 2024 | 0.038637 | 0.000509 | 1.33% | 0.038235 | 0.039393 | 0.037422 | 0.00 |
06 Mar 2024 | 0.038128 | 0.002653 | 7.48% | 0.035598 | 0.039001 | 0.035059 | 0.00 |
05 Mar 2024 | 0.035476 | -0.000841 | -2.32% | 0.036338 | 0.038213 | 0.032442 | 0.00 |
04 Mar 2024 | 0.036317 | 0.001485 | 4.26% | 0.031785 | 0.036422 | 0.031684 | 0.00 |
03 Mar 2024 | 0.034833 | 0.000611 | 1.79% | 0.034208 | 0.034921 | 0.033727 | 0.00 |
02 Mar 2024 | 0.034221 | -0.000109 | -0.32% | 0.034322 | 0.034599 | 0.034012 | 0.00 |
01 Mar 2024 | 0.03433 | 0.000775 | 2.31% | 0.033428 | 0.034498 | 0.033428 | 0.00 |
29 Feb 2024 | 0.033555 | -0.000137 | -0.41% | 0.033953 | 0.035206 | 0.033091 | 0.00 |
28 Feb 2024 | 0.033692 | 0.001278 | 3.94% | 0.032448 | 0.03486 | 0.032327 | 0.00 |
27 Feb 2024 | 0.032414 | 0.000648 | 2.04% | 0.031785 | 0.032886 | 0.031684 | 0.00 |
26 Feb 2024 | 0.031766 | 0.000631 | 2.03% | 0.030104 | 0.031979 | 0.028795 | 0.00 |
25 Feb 2024 | 0.031134 | 0.001228 | 4.11% | 0.02993 | 0.031152 | 0.029856 | 0.00 |
24 Feb 2024 | 0.029906 | 0.000662 | 2.26% | 0.02922 | 0.030033 | 0.029072 | 0.00 |
23 Feb 2024 | 0.029244 | -0.000457 | -1.54% | 0.029686 | 0.029913 | 0.029072 | 0.00 |
22 Feb 2024 | 0.029702 | -0.000077 | -0.26% | 0.029602 | 0.030293 | 0.029083 | 0.00 |
21 Feb 2024 | 0.029778 | -0.000372 | -1.23% | 0.030104 | 0.030177 | 0.028795 | 0.00 |
20 Feb 2024 | 0.03015 | 0.000685 | 2.32% | 0.029461 | 0.030327 | 0.028781 | 0.00 |
19 Feb 2024 | 0.029466 | 0.000733 | 2.55% | 0.022153 | 0.029833 | 0.021956 | 0.00 |
18 Feb 2024 | 0.028733 | 0.000852 | 3.05% | 0.027864 | 0.028957 | 0.027671 | 0.00 |
17 Feb 2024 | 0.027881 | -0.000224 | -0.80% | 0.028028 | 0.028041 | 0.027242 | 0.00 |
16 Feb 2024 | 0.028105 | -0.000161 | -0.57% | 0.028272 | 0.028593 | 0.027623 | 0.00 |
15 Feb 2024 | 0.028265 | 0.000411 | 1.48% | 0.027775 | 0.028664 | 0.027653 | 0.00 |
14 Feb 2024 | 0.027854 | 0.001455 | 5.51% | 0.026378 | 0.02787 | 0.026207 | 0.00 |
13 Feb 2024 | 0.0264 | -0.000153 | -0.58% | 0.026704 | 0.026863 | 0.025908 | 0.00 |
12 Feb 2024 | 0.026553 | 0.001508 | 6.02% | 0.022153 | 0.02663 | 0.021956 | 0.00 |
11 Feb 2024 | 0.025046 | 0.000048 | 0.19% | 0.024977 | 0.025383 | 0.024948 | 0.00 |
10 Feb 2024 | 0.024997 | 0.00012 | 0.48% | 0.024925 | 0.025166 | 0.024757 | 0.00 |
09 Feb 2024 | 0.024878 | 0.000654 | 2.70% | 0.024217 | 0.025232 | 0.024194 | 0.00 |
08 Feb 2024 | 0.024224 | -0.000029 | -0.12% | 0.02426 | 0.024604 | 0.02416 | 0.00 |
07 Feb 2024 | 0.024253 | 0.000502 | 2.11% | 0.023755 | 0.024439 | 0.023529 | 0.00 |
06 Feb 2024 | 0.023751 | 0.000763 | 3.32% | 0.022968 | 0.023899 | 0.022967 | 0.00 |
05 Feb 2024 | 0.022988 | 0.000086 | 0.38% | 0.022153 | 0.023318 | 0.021956 | 0.00 |
04 Feb 2024 | 0.022902 | -0.000035 | -0.15% | 0.022957 | 0.023086 | 0.022684 | 0.00 |
03 Feb 2024 | 0.022937 | -0.000132 | -0.57% | 0.023067 | 0.023284 | 0.022925 | 0.00 |
02 Feb 2024 | 0.023069 | 0.000053 | 0.23% | 0.023007 | 0.023229 | 0.022831 | 0.00 |