ZEDUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.029477 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Jun 2024 | 0.029477 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 May 2024 | 0.029477 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 May 2024 | 0.029477 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 May 2024 | 0.029477 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 May 2024 | 0.029477 | 0.000258 | 0.88% | 0.029321 | 0.029647 | 0.029221 | 36,380.00 |
27 May 2024 | 0.029219 | -0.00098 | -3.25% | 0.029295 | 0.029693 | 0.029218 | 378,100.00 |
26 May 2024 | 0.030199 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 May 2024 | 0.030199 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 May 2024 | 0.030199 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 May 2024 | 0.030199 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 May 2024 | 0.030199 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 May 2024 | 0.030199 | 0.001657 | 5.81% | 0.030035 | 0.030428 | 0.030029 | 42,240.00 |
20 May 2024 | 0.028542 | 0.000496 | 1.77% | 0.028658 | 0.028971 | 0.028525 | 361,680.00 |
19 May 2024 | 0.028046 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 May 2024 | 0.028046 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 May 2024 | 0.028046 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 May 2024 | 0.028046 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 May 2024 | 0.028046 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 May 2024 | 0.028046 | -0.000502 | -1.76% | 0.028569 | 0.029772 | 0.027922 | 29,460.00 |
13 May 2024 | 0.028548 | -0.000896 | -3.04% | 0.034479 | 0.034907 | 0.028546 | 371,150.00 |
12 May 2024 | 0.029444 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 May 2024 | 0.029444 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 May 2024 | 0.029444 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 May 2024 | 0.029444 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 May 2024 | 0.029444 | -0.000511 | -1.71% | 0.029411 | 0.029444 | 0.029411 | 70.00 |
07 May 2024 | 0.029955 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 May 2024 | 0.029955 | 0.001721 | 6.10% | 0.029958 | 0.029958 | 0.029955 | 352,710.00 |
05 May 2024 | 0.028234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 May 2024 | 0.028234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 May 2024 | 0.028234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 May 2024 | 0.028234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 May 2024 | 0.028234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Abr 2024 | 0.028234 | -0.001108 | -3.78% | 0.028186 | 0.028305 | 0.028186 | 1,180.00 |
29 Abr 2024 | 0.029342 | -0.001293 | -4.22% | 0.034479 | 0.034907 | 0.029331 | 352,760.00 |
28 Abr 2024 | 0.030635 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Abr 2024 | 0.030635 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Abr 2024 | 0.030635 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Abr 2024 | 0.030635 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Abr 2024 | 0.030635 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Abr 2024 | 0.030635 | -0.00068 | -2.17% | 0.030522 | 0.030635 | 0.030471 | 5,310.00 |
22 Abr 2024 | 0.031315 | -0.004052 | -11.46% | 0.034479 | 0.034907 | 0.031294 | 356,070.00 |
21 Abr 2024 | 0.035367 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Abr 2024 | 0.035367 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Abr 2024 | 0.035367 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Abr 2024 | 0.035367 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Abr 2024 | 0.035367 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Abr 2024 | 0.035367 | -0.000705 | -1.95% | 0.035846 | 0.035911 | 0.035205 | 11,970.00 |
15 Abr 2024 | 0.036072 | 0.003694 | 11.41% | 0.041726 | 0.041884 | 0.036071 | 379,130.00 |
14 Abr 2024 | 0.032378 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Abr 2024 | 0.032378 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Abr 2024 | 0.032378 | -0.000357 | -1.09% | 0.032378 | 0.032378 | 0.032378 | 20.00 |
11 Abr 2024 | 0.032735 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Abr 2024 | 0.032735 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Abr 2024 | 0.032735 | 0.00014 | 0.43% | 0.033086 | 0.033086 | 0.032537 | 17,980.00 |
08 Abr 2024 | 0.032595 | 0.002112 | 6.93% | 0.034479 | 0.034907 | 0.032565 | 373,110.00 |
07 Abr 2024 | 0.030483 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Abr 2024 | 0.030483 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Abr 2024 | 0.030483 | -0.000253 | -0.82% | 0.030588 | 0.030685 | 0.030472 | 23,560.00 |
04 Abr 2024 | 0.030736 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Abr 2024 | 0.030736 | 0.000065 | 0.21% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Abr 2024 | 0.030671 | -0.003029 | -8.99% | 0.032217 | 0.032237 | 0.030597 | 525,560.00 |
01 Abr 2024 | 0.0337 | 0.001071 | 3.28% | 0.033244 | 0.037482 | 0.032933 | 352,670.00 |
31 Mar 2024 | 0.032629 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Mar 2024 | 0.032629 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Mar 2024 | 0.032629 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 0.032629 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Mar 2024 | 0.032629 | -0.00002 | -0.06% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Mar 2024 | 0.032649 | -0.001105 | -3.27% | 0.033755 | 0.034479 | 0.032222 | 650,830.00 |
25 Mar 2024 | 0.033754 | -0.000773 | -2.24% | 0.034479 | 0.034907 | 0.03324 | 662,780.00 |
24 Mar 2024 | 0.034527 | 0.000818 | 2.43% | 0.033709 | 0.034851 | 0.033036 | 494,370.00 |
23 Mar 2024 | 0.033709 | 0.001366 | 4.22% | 0.033551 | 0.033827 | 0.032903 | 361,570.00 |
22 Mar 2024 | 0.032343 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Mar 2024 | 0.032343 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Mar 2024 | 0.032343 | -0.000057 | -0.18% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Mar 2024 | 0.0324 | -0.002805 | -7.97% | 0.035205 | 0.035304 | 0.032368 | 285,100.00 |
18 Mar 2024 | 0.035205 | -0.002846 | -7.48% | 0.03757 | 0.037673 | 0.035103 | 870,080.00 |
17 Mar 2024 | 0.038051 | 0.00000100 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Mar 2024 | 0.03805 | -0.000744 | -1.92% | 0.038896 | 0.039358 | 0.03776 | 415,790.00 |
15 Mar 2024 | 0.038794 | -0.004365 | -10.11% | 0.041169 | 0.041879 | 0.038368 | 636,850.00 |
14 Mar 2024 | 0.043159 | 0.00 | 0.00% | 0.044283 | 0.042584 | 0.0403 | 0.00 |
13 Mar 2024 | 0.043159 | 0.00000500 | 0.01% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Mar 2024 | 0.043154 | -0.00101 | -2.29% | 0.044283 | 0.04462 | 0.042257 | 324,500.00 |
11 Mar 2024 | 0.044164 | -0.002135 | -4.61% | 0.046862 | 0.047245 | 0.04215 | 725,590.00 |
10 Mar 2024 | 0.046299 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 0.046299 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 0.046299 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Mar 2024 | 0.046299 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Mar 2024 | 0.046299 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Mar 2024 | 0.046299 | 0.00000300 | 0.01% | 0.046425 | 0.049769 | 0.044863 | 324,640.00 |