Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZEEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.023104 | 0.001071 | 4.86% | 0.022032 | 0.023252 | 0.021377 | 1,803.00 |
| 02 May 2024 | 0.022032 | 0.00058 | 2.70% | 0.021428 | 0.022353 | 0.020596 | 77,083.00 |
| 01 May 2024 | 0.021452 | -0.000062 | -0.29% | 0.02144 | 0.025881 | 0.020009 | 27,288.00 |
| 30 Abr 2024 | 0.021514 | -0.00408 | -15.94% | 0.02554 | 0.036416 | 0.020707 | 28,008.00 |
| 29 Abr 2024 | 0.025594 | 0.000711 | 2.86% | 0.023279 | 0.02591 | 0.022438 | 439,587.00 |
| 28 Abr 2024 | 0.024883 | -0.00095 | -3.68% | 0.025833 | 0.026447 | 0.02478 | 19,274.00 |
| 27 Abr 2024 | 0.025833 | 0.001368 | 5.59% | 0.024489 | 0.026076 | 0.024089 | 29,933.00 |
| 26 Abr 2024 | 0.024464 | 0.000153 | 0.63% | 0.024295 | 0.025859 | 0.024035 | 587.00 |
| 25 Abr 2024 | 0.024311 | -0.000298 | -1.21% | 0.024646 | 0.025279 | 0.023904 | 56,290.00 |
| 24 Abr 2024 | 0.024609 | -0.000854 | -3.35% | 0.025489 | 0.028007 | 0.024425 | 37,360.00 |
| 23 Abr 2024 | 0.025463 | 0.001551 | 6.49% | 0.023902 | 0.025528 | 0.023346 | 52,065.00 |
| 22 Abr 2024 | 0.023912 | 0.000367 | 1.56% | 0.023279 | 0.026228 | 0.022438 | 417,151.00 |
| 21 Abr 2024 | 0.023545 | 0.000476 | 2.06% | 0.023056 | 0.023697 | 0.0224 | 23,033.00 |
| 20 Abr 2024 | 0.02307 | -0.000311 | -1.33% | 0.023279 | 0.024234 | 0.022225 | 23,912.00 |
| 19 Abr 2024 | 0.023381 | 0.000747 | 3.30% | 0.022595 | 0.023687 | 0.020299 | 12,378.00 |
| 18 Abr 2024 | 0.022634 | 0.000354 | 1.59% | 0.022331 | 0.02272 | 0.021173 | 50,359.00 |
| 17 Abr 2024 | 0.02228 | -0.000551 | -2.41% | 0.022814 | 0.022991 | 0.021446 | 21,399.00 |
| 16 Abr 2024 | 0.022831 | -0.000432 | -1.86% | 0.023227 | 0.024037 | 0.022482 | 5,628.00 |
| 15 Abr 2024 | 0.023263 | -0.005631 | -19.49% | 0.028772 | 0.029911 | 0.023193 | 241,186.00 |
| 14 Abr 2024 | 0.028894 | 0.00503 | 21.08% | 0.023703 | 0.028987 | 0.022968 | 439.00 |
| 13 Abr 2024 | 0.023864 | -0.001694 | -6.63% | 0.02544 | 0.025998 | 0.022766 | 0.00 |
| 12 Abr 2024 | 0.025558 | -0.003903 | -13.25% | 0.029431 | 0.030594 | 0.025152 | 73,678.00 |
| 11 Abr 2024 | 0.029461 | 0.000291 | 1.00% | 0.029137 | 0.030302 | 0.028764 | 59,093.00 |
| 10 Abr 2024 | 0.02917 | 0.000605 | 2.12% | 0.028534 | 0.029468 | 0.027918 | 19,173.00 |
| 09 Abr 2024 | 0.028565 | -0.001764 | -5.82% | 0.030361 | 0.031396 | 0.028367 | 38,837.00 |
| 08 Abr 2024 | 0.030329 | 0.000304 | 1.01% | 0.028199 | 0.031689 | 0.02735 | 253,719.00 |
| 07 Abr 2024 | 0.030026 | 0.00104 | 3.59% | 0.028918 | 0.030103 | 0.028847 | 19,791.00 |
| 06 Abr 2024 | 0.028985 | -0.001409 | -4.64% | 0.030289 | 0.030613 | 0.028883 | 24,731.00 |
| 05 Abr 2024 | 0.030394 | 0.001609 | 5.59% | 0.028809 | 0.031435 | 0.028641 | 35,579.00 |
| 04 Abr 2024 | 0.028785 | 0.001543 | 5.66% | 0.027135 | 0.029787 | 0.027135 | 4,081.00 |
| 03 Abr 2024 | 0.027242 | -0.000881 | -3.13% | 0.028199 | 0.028712 | 0.027021 | 52,793.00 |
| 02 Abr 2024 | 0.028123 | -0.00344 | -10.90% | 0.031486 | 0.031595 | 0.027804 | 69,494.00 |
| 01 Abr 2024 | 0.031563 | -0.002859 | -8.31% | 0.034442 | 0.034611 | 0.028495 | 273,366.00 |
| 31 Mar 2024 | 0.034422 | 0.000675 | 2.00% | 0.033749 | 0.035547 | 0.033055 | 69,609.00 |
| 30 Mar 2024 | 0.033747 | -0.000497 | -1.45% | 0.033885 | 0.036016 | 0.033226 | 14,758.00 |
| 29 Mar 2024 | 0.034244 | -0.001897 | -5.25% | 0.036121 | 0.036486 | 0.034244 | 99,041.00 |
| 28 Mar 2024 | 0.036141 | 0.002564 | 7.64% | 0.033987 | 0.062155 | 0.03246 | 161,594.00 |
| 27 Mar 2024 | 0.033577 | -0.002754 | -7.58% | 0.03634 | 0.03753 | 0.032473 | 180,376.00 |
| 26 Mar 2024 | 0.036331 | -0.002666 | -6.84% | 0.039014 | 0.041789 | 0.035716 | 196,059.00 |
| 25 Mar 2024 | 0.038997 | -0.001265 | -3.14% | 0.030741 | 0.042654 | 0.030274 | 547,083.00 |
| 24 Mar 2024 | 0.040261 | 0.003263 | 8.82% | 0.036876 | 0.040746 | 0.036775 | 197,615.00 |
| 23 Mar 2024 | 0.036999 | 0.000376 | 1.03% | 0.036753 | 0.037603 | 0.035815 | 332,003.00 |
| 22 Mar 2024 | 0.036623 | -0.0034 | -8.50% | 0.039888 | 0.04047 | 0.035659 | 262,677.00 |
| 21 Mar 2024 | 0.040023 | 0.001122 | 2.88% | 0.038789 | 0.041294 | 0.038712 | 220,928.00 |
| 20 Mar 2024 | 0.038901 | 0.001299 | 3.46% | 0.037439 | 0.039514 | 0.035937 | 415,278.00 |
| 19 Mar 2024 | 0.037602 | -0.00427 | -10.20% | 0.0418 | 0.042337 | 0.036977 | 274,781.00 |
| 18 Mar 2024 | 0.041872 | -0.000317 | -0.75% | 0.030741 | 0.045071 | 0.02943 | 442,450.00 |
| 17 Mar 2024 | 0.042189 | 0.001287 | 3.15% | 0.041242 | 0.044019 | 0.039679 | 269,381.00 |
| 16 Mar 2024 | 0.040902 | -0.005191 | -11.26% | 0.046161 | 0.048447 | 0.039802 | 230,909.00 |
| 15 Mar 2024 | 0.046093 | 0.001693 | 3.81% | 0.030741 | 0.047054 | 0.030274 | 431,524.00 |
| 14 Mar 2024 | 0.044399 | 0.000247 | 0.56% | 0.044706 | 0.054386 | 0.041731 | 230,922.00 |
| 13 Mar 2024 | 0.044153 | 0.007716 | 21.18% | 0.036309 | 0.044762 | 0.035825 | 284,792.00 |
| 12 Mar 2024 | 0.036437 | 0.004244 | 13.18% | 0.032588 | 0.036869 | 0.032321 | 327,871.00 |
| 11 Mar 2024 | 0.032192 | -0.000833 | -2.52% | 0.030741 | 0.033843 | 0.030274 | 609,694.00 |
| 10 Mar 2024 | 0.033025 | 0.003918 | 13.46% | 0.029058 | 0.033713 | 0.028234 | 358,093.00 |
| 09 Mar 2024 | 0.029108 | 0.001701 | 6.21% | 0.027401 | 0.030173 | 0.026946 | 460,222.00 |
| 08 Mar 2024 | 0.027407 | -0.001377 | -4.78% | 0.028867 | 0.029174 | 0.02726 | 449,856.00 |
| 07 Mar 2024 | 0.028784 | -0.001871 | -6.10% | 0.030741 | 0.031165 | 0.028481 | 345,118.00 |
| 06 Mar 2024 | 0.030655 | 0.00302 | 10.93% | 0.027695 | 0.031214 | 0.027286 | 327,082.00 |
| 05 Mar 2024 | 0.027635 | -0.001854 | -6.29% | 0.029761 | 0.03149 | 0.023958 | 322,722.00 |
| 04 Mar 2024 | 0.029489 | 0.00138 | 4.91% | 0.020712 | 0.030129 | 0.020597 | 240,000.00 |
| 03 Mar 2024 | 0.02811 | 0.000733 | 2.68% | 0.027366 | 0.028285 | 0.026514 | 360,432.00 |
| 02 Mar 2024 | 0.027377 | 0.002831 | 11.53% | 0.02454 | 0.027921 | 0.02454 | 372,652.00 |
| 01 Mar 2024 | 0.024546 | 0.002869 | 13.24% | 0.021595 | 0.025808 | 0.021567 | 482,449.00 |
| 29 Feb 2024 | 0.021676 | 0.001057 | 5.13% | 0.020712 | 0.023028 | 0.020472 | 522,591.00 |
| 28 Feb 2024 | 0.020619 | 0.000717 | 3.60% | 0.019923 | 0.022396 | 0.019669 | 484,270.00 |
| 27 Feb 2024 | 0.019902 | 0.000493 | 2.54% | 0.01942 | 0.020002 | 0.018927 | 623,876.00 |
| 26 Feb 2024 | 0.019409 | 0.000323 | 1.69% | 0.021283 | 0.03604 | 0.019155 | 388,954.00 |
| 25 Feb 2024 | 0.019085 | 0.000813 | 4.45% | 0.018287 | 0.019918 | 0.018226 | 427,401.00 |
| 24 Feb 2024 | 0.018273 | 0.000258 | 1.43% | 0.018 | 0.018825 | 0.017819 | 767,097.00 |
| 23 Feb 2024 | 0.018014 | -0.000519 | -2.80% | 0.018524 | 0.018864 | 0.017833 | 549,937.00 |
| 22 Feb 2024 | 0.018534 | -0.001626 | -8.07% | 0.019981 | 0.020981 | 0.018169 | 463,709.00 |
| 21 Feb 2024 | 0.02016 | -0.001156 | -5.42% | 0.021283 | 0.021974 | 0.019913 | 451,900.00 |
| 20 Feb 2024 | 0.021316 | -0.000312 | -1.44% | 0.021625 | 0.021946 | 0.021029 | 586,364.00 |
| 19 Feb 2024 | 0.021628 | 0.000739 | 3.54% | 0.022691 | 0.023103 | 0.020966 | 403,214.00 |
| 18 Feb 2024 | 0.020889 | -0.000245 | -1.16% | 0.021288 | 0.021352 | 0.020115 | 551,491.00 |
| 17 Feb 2024 | 0.021134 | -0.000788 | -3.59% | 0.021862 | 0.021862 | 0.021 | 571,122.00 |
| 16 Feb 2024 | 0.021922 | -0.000606 | -2.69% | 0.022533 | 0.022786 | 0.020504 | 382,315.00 |
| 15 Feb 2024 | 0.022528 | 0.00172 | 8.27% | 0.020748 | 0.024684 | 0.020623 | 411,025.00 |
| 14 Feb 2024 | 0.020807 | 0.000479 | 2.36% | 0.020311 | 0.021026 | 0.020164 | 541,367.00 |
| 13 Feb 2024 | 0.020328 | 0.000174 | 0.86% | 0.020268 | 0.02103 | 0.019713 | 395,181.00 |
| 12 Feb 2024 | 0.020154 | -0.000333 | -1.63% | 0.022691 | 0.023103 | 0.019005 | 361,380.00 |
| 11 Feb 2024 | 0.020487 | -0.000086 | -0.42% | 0.020556 | 0.020661 | 0.020008 | 589,569.00 |
| 10 Feb 2024 | 0.020573 | -0.002165 | -9.52% | 0.022782 | 0.023128 | 0.02024 | 426,347.00 |
| 09 Feb 2024 | 0.022738 | 0.000041 | 0.18% | 0.022691 | 0.023592 | 0.022524 | 268,772.00 |
| 08 Feb 2024 | 0.022697 | 0.000458 | 2.06% | 0.022246 | 0.022881 | 0.022132 | 191,445.00 |
| 07 Feb 2024 | 0.02224 | 0.000626 | 2.90% | 0.021593 | 0.022698 | 0.021585 | 493,851.00 |
| 06 Feb 2024 | 0.021613 | -0.000088 | -0.41% | 0.021773 | 0.022235 | 0.021484 | 390,194.00 |
| 05 Feb 2024 | 0.021701 | -0.000285 | -1.30% | 0.022419 | 0.023965 | 0.021517 | 250,148.00 |
| 04 Feb 2024 | 0.021986 | 0.000769 | 3.63% | 0.021557 | 0.022595 | 0.021546 | 329,680.00 |
| 03 Feb 2024 | 0.021217 | -0.000261 | -1.22% | 0.021544 | 0.021831 | 0.020938 | 598,618.00 |
