Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZECUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 23.06 | 0.030 | 0.13% | 22.97 | 23.55 | 22.73 | 11,261.00 |
| 03 May 2024 | 23.03 | 0.270 | 1.19% | 22.67 | 23.69 | 22.21 | 10,426.00 |
| 02 May 2024 | 22.76 | 0.490 | 2.20% | 22.22 | 23.08 | 21.57 | 18,053.00 |
| 01 May 2024 | 22.27 | 0.820 | 3.82% | 21.32 | 22.38 | 20.16 | 26,455.00 |
| 30 Abr 2024 | 21.45 | -0.940 | -4.20% | 22.31 | 22.97 | 20.48 | 31,331.00 |
| 29 Abr 2024 | 22.39 | -0.130 | -0.58% | 22.02 | 22.73 | 21.83 | 28,234.00 |
| 28 Abr 2024 | 22.52 | -0.690 | -2.97% | 23.24 | 23.61 | 22.39 | 8,855.00 |
| 27 Abr 2024 | 23.21 | 0.330 | 1.44% | 22.91 | 23.24 | 22.30 | 18,913.00 |
| 26 Abr 2024 | 22.88 | -0.480 | -2.05% | 23.32 | 23.41 | 22.55 | 12,668.00 |
| 25 Abr 2024 | 23.36 | 0.450 | 1.96% | 22.85 | 23.58 | 22.25 | 15,858.00 |
| 24 Abr 2024 | 22.91 | -1.05 | -4.38% | 23.98 | 24.43 | 22.59 | 16,295.00 |
| 23 Abr 2024 | 23.96 | -0.400 | -1.64% | 24.25 | 24.99 | 23.56 | 45,474.00 |
| 22 Abr 2024 | 24.36 | 1.63 | 7.17% | 23.89 | 24.51 | 22.66 | 35,386.00 |
| 21 Abr 2024 | 22.73 | -0.460 | -1.98% | 23.13 | 23.98 | 22.41 | 16,918.00 |
| 20 Abr 2024 | 23.19 | 0.870 | 3.90% | 22.25 | 23.50 | 21.94 | 15,433.00 |
| 19 Abr 2024 | 22.32 | 0.330 | 1.50% | 22.00 | 22.88 | 20.27 | 28,821.00 |
| 18 Abr 2024 | 21.99 | 0.980 | 4.66% | 21.03 | 22.17 | 20.49 | 31,616.00 |
| 17 Abr 2024 | 21.01 | -0.450 | -2.10% | 21.30 | 21.75 | 20.08 | 41,053.00 |
| 16 Abr 2024 | 21.46 | 0.230 | 1.08% | 21.27 | 22.09 | 20.30 | 29,612.00 |
| 15 Abr 2024 | 21.23 | -0.780 | -3.54% | 21.90 | 23.00 | 20.46 | 21,870.00 |
| 14 Abr 2024 | 22.01 | 1.35 | 6.53% | 20.76 | 22.80 | 19.80 | 48,477.00 |
| 13 Abr 2024 | 20.66 | -2.65 | -11.37% | 23.26 | 24.41 | 18.80 | 72,670.00 |
| 12 Abr 2024 | 23.31 | -3.23 | -12.17% | 26.60 | 27.19 | 22.30 | 73,262.00 |
| 11 Abr 2024 | 26.54 | -0.510 | -1.89% | 27.05 | 27.37 | 26.28 | 17,773.00 |
| 10 Abr 2024 | 27.05 | -0.630 | -2.28% | 27.43 | 27.78 | 26.07 | 23,595.00 |
| 09 Abr 2024 | 27.68 | -0.830 | -2.91% | 28.52 | 29.50 | 27.46 | 24,980.00 |
| 08 Abr 2024 | 28.51 | 0.620 | 2.22% | 27.84 | 28.83 | 27.35 | 10,430.00 |
| 07 Abr 2024 | 27.89 | 0.380 | 1.38% | 27.52 | 28.12 | 27.43 | 8,116.00 |
| 06 Abr 2024 | 27.51 | 0.170 | 0.62% | 27.27 | 27.82 | 26.79 | 8,293.00 |
| 05 Abr 2024 | 27.34 | -0.330 | -1.19% | 27.65 | 27.75 | 26.53 | 11,860.00 |
| 04 Abr 2024 | 27.67 | 0.390 | 1.43% | 27.13 | 28.23 | 26.76 | 10,942.00 |
| 03 Abr 2024 | 27.28 | -0.460 | -1.66% | 27.66 | 28.50 | 26.70 | 19,202.00 |
| 02 Abr 2024 | 27.74 | -1.30 | -4.48% | 28.98 | 29.00 | 27.00 | 22,713.00 |
| 01 Abr 2024 | 29.04 | -1.42 | -4.66% | 30.43 | 30.55 | 27.96 | 20,250.00 |
| 31 Mar 2024 | 30.46 | 0.480 | 1.60% | 30.08 | 31.13 | 29.91 | 10,494.00 |
| 30 Mar 2024 | 29.98 | -0.810 | -2.63% | 30.67 | 30.89 | 29.83 | 9,372.00 |
| 29 Mar 2024 | 30.79 | 0.030 | 0.10% | 30.74 | 31.46 | 29.87 | 15,953.00 |
| 28 Mar 2024 | 30.76 | 0.090 | 0.29% | 31.03 | 31.69 | 30.27 | 12,897.00 |
| 27 Mar 2024 | 30.67 | -0.950 | -3.00% | 31.54 | 31.96 | 29.73 | 23,521.00 |
| 26 Mar 2024 | 31.62 | 1.40 | 4.63% | 30.38 | 31.89 | 30.32 | 37,979.00 |
| 25 Mar 2024 | 30.22 | 0.520 | 1.75% | 29.81 | 30.71 | 29.53 | 26,005.00 |
| 24 Mar 2024 | 29.70 | 0.940 | 3.27% | 28.79 | 29.87 | 28.58 | 10,946.00 |
| 23 Mar 2024 | 28.76 | 0.120 | 0.42% | 28.68 | 29.55 | 27.98 | 12,119.00 |
| 22 Mar 2024 | 28.64 | -0.660 | -2.25% | 29.28 | 29.66 | 27.78 | 21,389.00 |
| 21 Mar 2024 | 29.30 | 0.930 | 3.28% | 28.39 | 30.00 | 28.23 | 34,760.00 |
| 20 Mar 2024 | 28.37 | 3.23 | 12.85% | 25.21 | 28.48 | 24.33 | 32,107.00 |
| 19 Mar 2024 | 25.14 | -2.51 | -9.08% | 27.63 | 27.82 | 24.38 | 58,028.00 |
| 18 Mar 2024 | 27.65 | -1.53 | -5.24% | 29.05 | 29.61 | 26.62 | 63,197.00 |
| 17 Mar 2024 | 29.18 | 0.190 | 0.66% | 29.27 | 30.01 | 27.27 | 52,499.00 |
| 16 Mar 2024 | 28.99 | -2.58 | -8.17% | 31.48 | 32.17 | 28.21 | 23,680.00 |
| 15 Mar 2024 | 31.57 | -2.52 | -7.39% | 34.16 | 35.04 | 29.13 | 45,883.00 |
| 14 Mar 2024 | 34.09 | -0.780 | -2.24% | 34.97 | 35.58 | 31.82 | 27,692.00 |
| 13 Mar 2024 | 34.87 | 0.830 | 2.44% | 34.13 | 35.68 | 33.09 | 43,140.00 |
| 12 Mar 2024 | 34.04 | -0.910 | -2.60% | 34.79 | 35.13 | 31.31 | 40,619.00 |
| 11 Mar 2024 | 34.95 | 1.33 | 3.96% | 33.80 | 35.19 | 31.53 | 73,619.00 |
| 10 Mar 2024 | 33.62 | -0.670 | -1.95% | 34.34 | 34.94 | 32.07 | 41,662.00 |
| 09 Mar 2024 | 34.29 | -0.450 | -1.30% | 34.68 | 35.66 | 33.82 | 33,457.00 |
| 08 Mar 2024 | 34.74 | 0.660 | 1.94% | 34.18 | 35.00 | 32.38 | 36,816.00 |
| 07 Mar 2024 | 34.08 | 1.19 | 3.62% | 32.97 | 34.55 | 32.64 | 37,479.00 |
| 06 Mar 2024 | 32.89 | 2.38 | 7.80% | 30.43 | 32.99 | 29.10 | 48,236.00 |
| 05 Mar 2024 | 30.51 | -2.46 | -7.46% | 32.61 | 34.99 | 26.74 | 69,545.00 |
| 04 Mar 2024 | 32.97 | 1.42 | 4.50% | 31.74 | 33.26 | 30.83 | 54,917.00 |
| 03 Mar 2024 | 31.55 | -1.52 | -4.60% | 32.95 | 33.26 | 29.54 | 50,228.00 |
| 02 Mar 2024 | 33.07 | 3.51 | 11.87% | 29.51 | 33.13 | 29.16 | 64,338.00 |
| 01 Mar 2024 | 29.56 | 1.59 | 5.68% | 27.96 | 29.70 | 27.94 | 21,614.00 |
| 29 Feb 2024 | 27.97 | -0.610 | -2.13% | 28.58 | 30.37 | 27.05 | 57,107.00 |
| 28 Feb 2024 | 28.58 | -0.100 | -0.35% | 28.88 | 29.67 | 25.83 | 48,356.00 |
| 27 Feb 2024 | 28.68 | 0.580 | 2.06% | 28.19 | 30.00 | 28.03 | 46,390.00 |
| 26 Feb 2024 | 28.10 | 0.340 | 1.22% | 27.79 | 28.95 | 27.38 | 33,209.00 |
| 25 Feb 2024 | 27.76 | -0.220 | -0.79% | 27.89 | 28.28 | 27.31 | 17,897.00 |
| 24 Feb 2024 | 27.98 | 1.09 | 4.05% | 26.95 | 28.84 | 26.85 | 29,077.00 |
| 23 Feb 2024 | 26.89 | 0.080 | 0.30% | 26.79 | 27.88 | 26.07 | 41,587.00 |
| 22 Feb 2024 | 26.81 | 2.28 | 9.29% | 24.57 | 30.20 | 23.72 | 100,055.00 |
| 21 Feb 2024 | 24.53 | -0.310 | -1.25% | 24.78 | 25.16 | 23.46 | 20,275.00 |
| 20 Feb 2024 | 24.84 | -1.93 | -7.21% | 27.01 | 27.36 | 23.15 | 85,157.00 |
| 19 Feb 2024 | 26.77 | 1.18 | 4.61% | 25.60 | 27.61 | 25.14 | 80,089.00 |
| 18 Feb 2024 | 25.59 | 0.660 | 2.65% | 24.85 | 27.54 | 24.62 | 137,851.00 |
| 17 Feb 2024 | 24.93 | 2.24 | 9.87% | 22.66 | 25.77 | 22.48 | 129,675.00 |
| 16 Feb 2024 | 22.69 | 0.440 | 1.98% | 22.31 | 22.95 | 22.00 | 24,902.00 |
| 15 Feb 2024 | 22.25 | 0.950 | 4.46% | 21.26 | 22.80 | 21.18 | 50,468.00 |
| 14 Feb 2024 | 21.30 | 0.450 | 2.16% | 20.80 | 21.40 | 20.62 | 44,548.00 |
| 13 Feb 2024 | 20.85 | -0.270 | -1.28% | 21.13 | 21.23 | 19.91 | 29,839.00 |
| 12 Feb 2024 | 21.12 | 0.850 | 4.19% | 20.31 | 21.20 | 20.01 | 24,113.00 |
| 11 Feb 2024 | 20.27 | -0.630 | -3.01% | 20.83 | 21.31 | 20.20 | 13,691.00 |
| 10 Feb 2024 | 20.90 | -0.250 | -1.18% | 21.16 | 21.23 | 20.39 | 16,961.00 |
| 09 Feb 2024 | 21.15 | 0.240 | 1.15% | 20.90 | 21.22 | 20.56 | 20,150.00 |
| 08 Feb 2024 | 20.91 | 0.060 | 0.29% | 20.81 | 20.91 | 20.51 | 19,593.00 |
| 07 Feb 2024 | 20.85 | 1.54 | 7.98% | 19.18 | 20.98 | 19.14 | 48,646.00 |
| 06 Feb 2024 | 19.31 | -2.01 | -9.43% | 21.34 | 21.53 | 19.26 | 68,544.00 |
| 05 Feb 2024 | 21.32 | -0.090 | -0.42% | 21.39 | 21.68 | 21.06 | 26,052.00 |
| 04 Feb 2024 | 21.41 | -0.620 | -2.81% | 22.07 | 22.11 | 21.31 | 9,899.00 |
| 03 Feb 2024 | 22.03 | 0.010 | 0.05% | 22.02 | 22.22 | 21.88 | 10,118.00 |
