ZEUZUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.466221 | 0.002605 | 0.56% | 0.463423 | 0.472554 | 0.45692 | 0.00 |
22 Abr 2024 | 0.463615 | 0.007722 | 1.69% | 0.442461 | 0.467801 | 0.437555 | 0.00 |
21 Abr 2024 | 0.455893 | -0.000556 | -0.12% | 0.456168 | 0.462936 | 0.451833 | 0.00 |
20 Abr 2024 | 0.456449 | 0.012059 | 2.71% | 0.442461 | 0.459317 | 0.437555 | 0.00 |
19 Abr 2024 | 0.444391 | 0.000207 | 0.05% | 0.443417 | 0.452333 | 0.41583 | 0.00 |
18 Abr 2024 | 0.444183 | 0.012215 | 2.83% | 0.432963 | 0.448163 | 0.428303 | 0.00 |
17 Abr 2024 | 0.431969 | -0.014864 | -3.33% | 0.446511 | 0.451803 | 0.423822 | 0.00 |
16 Abr 2024 | 0.446832 | -0.002387 | -0.53% | 0.44852 | 0.452492 | 0.434484 | 0.00 |
15 Abr 2024 | 0.449219 | -0.008628 | -1.88% | 0.455912 | 0.473955 | 0.43993 | 0.00 |
14 Abr 2024 | 0.457847 | 0.019245 | 4.39% | 0.435652 | 0.459315 | 0.422146 | 0.00 |
13 Abr 2024 | 0.438602 | -0.031141 | -6.63% | 0.467581 | 0.477829 | 0.418423 | 0.00 |
12 Abr 2024 | 0.469743 | -0.038213 | -7.52% | 0.507447 | 0.514525 | 0.453532 | 0.00 |
11 Abr 2024 | 0.507956 | -0.004753 | -0.93% | 0.512117 | 0.523705 | 0.503587 | 0.00 |
10 Abr 2024 | 0.51271 | 0.004471 | 0.88% | 0.507694 | 0.515182 | 0.494954 | 0.00 |
09 Abr 2024 | 0.508239 | -0.026791 | -5.01% | 0.535596 | 0.539396 | 0.501509 | 0.00 |
08 Abr 2024 | 0.53503 | 0.034611 | 6.92% | 0.527858 | 0.539373 | 0.495672 | 0.00 |
07 Abr 2024 | 0.500418 | 0.013417 | 2.76% | 0.485867 | 0.500799 | 0.484682 | 0.00 |
06 Abr 2024 | 0.487001 | 0.005388 | 1.12% | 0.479954 | 0.491562 | 0.479851 | 0.00 |
05 Abr 2024 | 0.481613 | -0.000342 | -0.07% | 0.482365 | 0.484659 | 0.466568 | 0.00 |
04 Abr 2024 | 0.481955 | 0.001383 | 0.29% | 0.478683 | 0.498726 | 0.471478 | 0.00 |
03 Abr 2024 | 0.480572 | 0.005858 | 1.23% | 0.476001 | 0.487677 | 0.464796 | 0.00 |
02 Abr 2024 | 0.474714 | -0.034331 | -6.74% | 0.507815 | 0.507815 | 0.466264 | 0.00 |
01 Abr 2024 | 0.509044 | -0.018499 | -3.51% | 0.527858 | 0.527858 | 0.495514 | 0.00 |
31 Mar 2024 | 0.527543 | 0.019483 | 3.83% | 0.508097 | 0.529113 | 0.508097 | 0.00 |
30 Mar 2024 | 0.508061 | -0.001131 | -0.22% | 0.508552 | 0.516454 | 0.505448 | 0.00 |
29 Mar 2024 | 0.509192 | -0.007014 | -1.36% | 0.515912 | 0.518748 | 0.503131 | 0.00 |
28 Mar 2024 | 0.516206 | 0.010174 | 2.01% | 0.506931 | 0.523025 | 0.502197 | 0.00 |
27 Mar 2024 | 0.506032 | -0.013397 | -2.58% | 0.519552 | 0.530811 | 0.501543 | 0.00 |
26 Mar 2024 | 0.519428 | 0.000798 | 0.15% | 0.518864 | 0.53232 | 0.514007 | 0.00 |
25 Mar 2024 | 0.51863 | 0.018111 | 3.62% | 0.55376 | 0.55773 | 0.497217 | 0.00 |
24 Mar 2024 | 0.500519 | 0.014705 | 3.03% | 0.484645 | 0.502679 | 0.478324 | 0.00 |
23 Mar 2024 | 0.485815 | 0.005369 | 1.12% | 0.482146 | 0.495553 | 0.473924 | 0.00 |
22 Mar 2024 | 0.480446 | -0.02536 | -5.01% | 0.506308 | 0.51276 | 0.471637 | 0.00 |
21 Mar 2024 | 0.505806 | -0.003606 | -0.71% | 0.507935 | 0.519111 | 0.494095 | 0.00 |
20 Mar 2024 | 0.509412 | 0.04984 | 10.84% | 0.457577 | 0.511695 | 0.443903 | 0.00 |
19 Mar 2024 | 0.459572 | -0.050896 | -9.97% | 0.509587 | 0.51209 | 0.456939 | 0.00 |
18 Mar 2024 | 0.510468 | -0.015827 | -3.01% | 0.55376 | 0.55773 | 0.502055 | 0.00 |
17 Mar 2024 | 0.526295 | 0.016493 | 3.24% | 0.514034 | 0.532392 | 0.495814 | 0.00 |
16 Mar 2024 | 0.509802 | -0.032052 | -5.92% | 0.54265 | 0.547132 | 0.504334 | 0.00 |
15 Mar 2024 | 0.541854 | -0.020734 | -3.69% | 0.55376 | 0.55773 | 0.519903 | 0.00 |
14 Mar 2024 | 0.562588 | -0.017691 | -3.05% | 0.579657 | 0.580858 | 0.539153 | 0.00 |
13 Mar 2024 | 0.580279 | 0.004804 | 0.83% | 0.575972 | 0.590753 | 0.570911 | 0.00 |
12 Mar 2024 | 0.575475 | -0.013956 | -2.37% | 0.589969 | 0.592701 | 0.558062 | 0.00 |
11 Mar 2024 | 0.589431 | 0.026718 | 4.75% | 0.55376 | 0.59234 | 0.547835 | 0.00 |
10 Mar 2024 | 0.562712 | -0.004674 | -0.82% | 0.566416 | 0.574706 | 0.551078 | 0.00 |
09 Mar 2024 | 0.567386 | 0.003557 | 0.63% | 0.563704 | 0.572141 | 0.562203 | 0.00 |
08 Mar 2024 | 0.563829 | 0.004252 | 0.76% | 0.56118 | 0.579291 | 0.55475 | 0.00 |
07 Mar 2024 | 0.559577 | 0.007365 | 1.33% | 0.55376 | 0.570533 | 0.541976 | 0.00 |
06 Mar 2024 | 0.552212 | 0.038419 | 7.48% | 0.515569 | 0.564846 | 0.507765 | 0.00 |
05 Mar 2024 | 0.513793 | -0.012187 | -2.32% | 0.526283 | 0.553433 | 0.469857 | 0.00 |
04 Mar 2024 | 0.525981 | 0.021501 | 4.26% | 0.491747 | 0.527503 | 0.490465 | 0.00 |
03 Mar 2024 | 0.504479 | 0.008852 | 1.79% | 0.495427 | 0.505759 | 0.488474 | 0.00 |
02 Mar 2024 | 0.495627 | -0.001574 | -0.32% | 0.49708 | 0.50109 | 0.492602 | 0.00 |
01 Mar 2024 | 0.497201 | 0.011226 | 2.31% | 0.484144 | 0.499633 | 0.484144 | 0.00 |
29 Feb 2024 | 0.485976 | -0.001983 | -0.41% | 0.491747 | 0.509883 | 0.47926 | 0.00 |
28 Feb 2024 | 0.487958 | 0.018512 | 3.94% | 0.469946 | 0.50488 | 0.46819 | 0.00 |
27 Feb 2024 | 0.469446 | 0.009386 | 2.04% | 0.460336 | 0.476285 | 0.458874 | 0.00 |
26 Feb 2024 | 0.46006 | 0.00914 | 2.03% | 0.43599 | 0.463152 | 0.417035 | 0.00 |
25 Feb 2024 | 0.45092 | 0.017791 | 4.11% | 0.433482 | 0.451169 | 0.432403 | 0.00 |
24 Feb 2024 | 0.433129 | 0.009588 | 2.26% | 0.423198 | 0.434968 | 0.421047 | 0.00 |
23 Feb 2024 | 0.423541 | -0.006626 | -1.54% | 0.429935 | 0.433223 | 0.421051 | 0.00 |
22 Feb 2024 | 0.430167 | -0.001111 | -0.26% | 0.428729 | 0.438735 | 0.421209 | 0.00 |
21 Feb 2024 | 0.431278 | -0.005389 | -1.23% | 0.43599 | 0.437052 | 0.417035 | 0.00 |
20 Feb 2024 | 0.436667 | 0.009914 | 2.32% | 0.426688 | 0.439224 | 0.41684 | 0.00 |
19 Feb 2024 | 0.426753 | 0.010616 | 2.55% | 0.350733 | 0.432067 | 0.350403 | 0.00 |
18 Feb 2024 | 0.416137 | 0.012334 | 3.05% | 0.403557 | 0.419381 | 0.400752 | 0.00 |
17 Feb 2024 | 0.403803 | -0.003237 | -0.80% | 0.405925 | 0.406118 | 0.394539 | 0.00 |
16 Feb 2024 | 0.40704 | -0.002327 | -0.57% | 0.409465 | 0.414105 | 0.400064 | 0.00 |
15 Feb 2024 | 0.409368 | 0.005953 | 1.48% | 0.402267 | 0.415144 | 0.400504 | 0.00 |
14 Feb 2024 | 0.403415 | 0.021067 | 5.51% | 0.382034 | 0.403646 | 0.379549 | 0.00 |
13 Feb 2024 | 0.382348 | -0.002219 | -0.58% | 0.386755 | 0.389058 | 0.37522 | 0.00 |
12 Feb 2024 | 0.384567 | 0.021833 | 6.02% | 0.350733 | 0.385681 | 0.350403 | 0.00 |
11 Feb 2024 | 0.362734 | 0.000698 | 0.19% | 0.361738 | 0.367615 | 0.36132 | 0.00 |
10 Feb 2024 | 0.362036 | 0.001735 | 0.48% | 0.360995 | 0.364482 | 0.35855 | 0.00 |
09 Feb 2024 | 0.360301 | 0.009472 | 2.70% | 0.350733 | 0.365428 | 0.350403 | 0.00 |
08 Feb 2024 | 0.350829 | -0.000426 | -0.12% | 0.351353 | 0.356332 | 0.349906 | 0.00 |
07 Feb 2024 | 0.351255 | 0.007269 | 2.11% | 0.344039 | 0.353956 | 0.340773 | 0.00 |
06 Feb 2024 | 0.343986 | 0.011046 | 3.32% | 0.332643 | 0.346122 | 0.332628 | 0.00 |
05 Feb 2024 | 0.33294 | 0.001247 | 0.38% | 0.320838 | 0.337717 | 0.317983 | 0.00 |
04 Feb 2024 | 0.331693 | -0.000504 | -0.15% | 0.332492 | 0.334357 | 0.328527 | 0.00 |
03 Feb 2024 | 0.332197 | -0.001912 | -0.57% | 0.334074 | 0.337225 | 0.33202 | 0.00 |
02 Feb 2024 | 0.334108 | 0.00076 | 0.23% | 0.333212 | 0.336424 | 0.330657 | 0.00 |
01 Feb 2024 | 0.333348 | 0.002322 | 0.70% | 0.330977 | 0.334534 | 0.324899 | 0.00 |
31 Ene 2024 | 0.331026 | -0.008236 | -2.43% | 0.339948 | 0.340224 | 0.328369 | 0.00 |
30 Ene 2024 | 0.339263 | 0.003964 | 1.18% | 0.334882 | 0.345695 | 0.332851 | 0.00 |
29 Ene 2024 | 0.335299 | 0.00815 | 2.49% | 0.320838 | 0.335858 | 0.317983 | 0.00 |
28 Ene 2024 | 0.327149 | -0.001266 | -0.39% | 0.328196 | 0.333926 | 0.324909 | 0.00 |
27 Ene 2024 | 0.328415 | 0.000054 | 0.02% | 0.32864 | 0.330169 | 0.326269 | 0.00 |
26 Ene 2024 | 0.328361 | 0.007021 | 2.19% | 0.320838 | 0.330325 | 0.317983 | 0.00 |
25 Ene 2024 | 0.32134 | -0.002753 | -0.85% | 0.323188 | 0.324565 | 0.31476 | 0.00 |