ZILUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.03624 | -0.000299 | -0.82% | 0.035 | 0.03624 | 0.03481 | 17,074.00 |
27 Mar 2024 | 0.036539 | 0.00 | 0.00% | 0.036539 | 0.036539 | 0.036539 | 0.00 |
26 Mar 2024 | 0.036539 | 0.000539 | 1.50% | 0.036 | 0.037956 | 0.036 | 26,271.00 |
25 Mar 2024 | 0.036 | 0.00325 | 9.92% | 0.033881 | 0.036 | 0.033881 | 337,768.00 |
24 Mar 2024 | 0.03275 | 0.00056 | 1.74% | 0.03252 | 0.033902 | 0.03252 | 47,267.00 |
23 Mar 2024 | 0.03219 | 0.00 | 0.00% | 0.03219 | 0.03252 | 0.03219 | 699.00 |
22 Mar 2024 | 0.03219 | -0.00122 | -3.65% | 0.03341 | 0.03341 | 0.03219 | 51,162.00 |
21 Mar 2024 | 0.03341 | 0.000621 | 1.89% | 0.03424 | 0.03424 | 0.03341 | 131,551.00 |
20 Mar 2024 | 0.032789 | 0.00 | 0.00% | 0.032789 | 0.032789 | 0.032789 | 0.00 |
19 Mar 2024 | 0.032789 | 0.00062 | 1.93% | 0.032169 | 0.032789 | 0.028 | 95,316.00 |
18 Mar 2024 | 0.032169 | -0.000941 | -2.84% | 0.0329 | 0.033354 | 0.031261 | 369,529.00 |
17 Mar 2024 | 0.03311 | 0.00061 | 1.88% | 0.0325 | 0.03357 | 0.031151 | 17,674.00 |
16 Mar 2024 | 0.0325 | -0.004049 | -11.08% | 0.036829 | 0.036829 | 0.0325 | 97,094.00 |
15 Mar 2024 | 0.036549 | -0.000471 | -1.27% | 0.0371 | 0.03758 | 0.034 | 373,608.00 |
14 Mar 2024 | 0.03702 | -0.003291 | -8.16% | 0.040623 | 0.040623 | 0.03702 | 42,405.00 |
13 Mar 2024 | 0.040311 | 0.003074 | 8.26% | 0.036899 | 0.0442 | 0.036899 | 16,402.00 |
12 Mar 2024 | 0.037237 | -0.000863 | -2.27% | 0.0381 | 0.0381 | 0.035 | 15,217.00 |
11 Mar 2024 | 0.0381 | 0.00175 | 4.81% | 0.03429 | 0.0381 | 0.03429 | 432,808.00 |
10 Mar 2024 | 0.03635 | 0.00123 | 3.50% | 0.03512 | 0.03655 | 0.03512 | 14,513.00 |
09 Mar 2024 | 0.03512 | -0.00014 | -0.40% | 0.03526 | 0.03545 | 0.03512 | 6,806.00 |
08 Mar 2024 | 0.03526 | 0.00076 | 2.20% | 0.03526 | 0.03526 | 0.03526 | 54,032.00 |
07 Mar 2024 | 0.0345 | -0.0041 | -10.62% | 0.03514 | 0.03514 | 0.0345 | 95,774.00 |
06 Mar 2024 | 0.0386 | 0.009349 | 31.96% | 0.03277 | 0.0386 | 0.03277 | 5,389.00 |
05 Mar 2024 | 0.029251 | -0.00311 | -9.61% | 0.032301 | 0.03566 | 0.028497 | 59,231.00 |
04 Mar 2024 | 0.032361 | 0.00273 | 9.21% | 0.030319 | 0.032849 | 0.030319 | 42,123.00 |
03 Mar 2024 | 0.029631 | -0.001218 | -3.95% | 0.030 | 0.030 | 0.0296 | 25,849.00 |
02 Mar 2024 | 0.030849 | 0.00268 | 9.51% | 0.028169 | 0.03102 | 0.028169 | 19,393.00 |
01 Mar 2024 | 0.028169 | -0.00038 | -1.33% | 0.028549 | 0.028549 | 0.028169 | 8,985.00 |
29 Feb 2024 | 0.028549 | 0.00171 | 6.37% | 0.026839 | 0.029 | 0.026839 | 109,920.00 |
28 Feb 2024 | 0.026839 | 0.000652 | 2.49% | 0.026871 | 0.030 | 0.026839 | 66,620.00 |
27 Feb 2024 | 0.026187 | 0.000137 | 0.53% | 0.026 | 0.026987 | 0.02593 | 88,182.00 |
26 Feb 2024 | 0.02605 | 0.000741 | 2.93% | 0.024671 | 0.026203 | 0.024671 | 62,654.00 |
25 Feb 2024 | 0.025309 | 0.00101 | 4.16% | 0.024299 | 0.026169 | 0.024299 | 12,261.00 |
24 Feb 2024 | 0.024299 | 0.00141 | 6.16% | 0.022889 | 0.024299 | 0.022889 | 31,392.00 |
23 Feb 2024 | 0.022889 | -0.000111 | -0.48% | 0.0226 | 0.022889 | 0.0226 | 139,898.00 |
22 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
21 Feb 2024 | 0.023 | -0.000473 | -2.02% | 0.02371 | 0.02371 | 0.022869 | 14,343.00 |
20 Feb 2024 | 0.023473 | -0.000781 | -3.22% | 0.023842 | 0.024424 | 0.022818 | 69,617.00 |
19 Feb 2024 | 0.024254 | 0.003033 | 14.29% | 0.023839 | 0.024466 | 0.023342 | 1,290,789.00 |
18 Feb 2024 | 0.021221 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 679.00 |
17 Feb 2024 | 0.021221 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Feb 2024 | 0.021221 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 Feb 2024 | 0.021221 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 7,220.00 |
14 Feb 2024 | 0.021221 | 0.00 | 0.00% | 0.021221 | 0.021221 | 0.021221 | 0.00 |
13 Feb 2024 | 0.021221 | -0.000302 | -1.40% | 0.021478 | 0.021541 | 0.020849 | 5,285.00 |
12 Feb 2024 | 0.021523 | 0.001752 | 8.86% | 0.02094 | 0.021566 | 0.020924 | 325,570.00 |
11 Feb 2024 | 0.019771 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Feb 2024 | 0.019771 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Feb 2024 | 0.019771 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Feb 2024 | 0.019771 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Feb 2024 | 0.019771 | 0.000046 | 0.23% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Feb 2024 | 0.019725 | -0.000077 | -0.39% | 0.01981 | 0.019896 | 0.019633 | 356,970.00 |
05 Feb 2024 | 0.019802 | -0.000639 | -3.13% | 0.019748 | 0.020105 | 0.019424 | 1,448,620.00 |
04 Feb 2024 | 0.020441 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,958.00 |
03 Feb 2024 | 0.020441 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Feb 2024 | 0.020441 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Feb 2024 | 0.020441 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Ene 2024 | 0.020441 | 0.00000900 | 0.04% | 0.00000000 | 0.00000000 | 0.00000000 | 546.00 |
30 Ene 2024 | 0.020432 | -0.000392 | -1.88% | 0.020789 | 0.020977 | 0.020338 | 1,116,050.00 |
29 Ene 2024 | 0.020824 | 0.001233 | 6.29% | 0.02036 | 0.020858 | 0.020059 | 500,549.00 |
28 Ene 2024 | 0.019591 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Ene 2024 | 0.019591 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Ene 2024 | 0.019591 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 331,520.00 |
25 Ene 2024 | 0.019591 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,196.00 |
24 Ene 2024 | 0.019591 | 0.000026 | 0.13% | 0.00000000 | 0.00000000 | 0.00000000 | 4,863.00 |
23 Ene 2024 | 0.019565 | -0.000749 | -3.69% | 0.02034 | 0.020789 | 0.018653 | 1,081,550.00 |
22 Ene 2024 | 0.020314 | -0.002682 | -11.66% | 0.02131 | 0.021747 | 0.020167 | 646,237.00 |
21 Ene 2024 | 0.022996 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Ene 2024 | 0.022996 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 349.00 |
19 Ene 2024 | 0.022996 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 20,490.00 |
18 Ene 2024 | 0.022996 | 0.000059 | 0.26% | 0.00000000 | 0.00000000 | 0.00000000 | 20,862.00 |
17 Ene 2024 | 0.022937 | -0.00000100 | 0.00% | 0.022994 | 0.023338 | 0.022246 | 552,511.00 |
16 Ene 2024 | 0.022938 | 0.002075 | 9.95% | 0.021736 | 0.023267 | 0.021654 | 1,505,680.00 |
15 Ene 2024 | 0.020863 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 5.00 |
14 Ene 2024 | 0.020863 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 623.00 |
13 Ene 2024 | 0.020863 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Ene 2024 | 0.020863 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,682.00 |
11 Ene 2024 | 0.020863 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Ene 2024 | 0.020863 | 0.000101 | 0.49% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Ene 2024 | 0.020762 | -0.001374 | -6.21% | 0.022067 | 0.022131 | 0.020259 | 996,620.00 |
08 Ene 2024 | 0.022136 | -0.001012 | -4.37% | 0.02123 | 0.022385 | 0.019466 | 1,886,740.00 |
07 Ene 2024 | 0.023148 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 1,382.00 |
06 Ene 2024 | 0.023148 | -0.00027 | -1.15% | 0.00000000 | 0.00000000 | 0.00000000 | 700.00 |
05 Ene 2024 | 0.023418 | 0.000048 | 0.21% | 0.023993 | 0.024992 | 0.02207 | 2,448,487.00 |
04 Ene 2024 | 0.02337 | 0.00072 | 3.18% | 0.02265 | 0.02337 | 0.02265 | 2,712.00 |
03 Ene 2024 | 0.02265 | -0.002641 | -10.44% | 0.025291 | 0.027469 | 0.021 | 123,381.00 |
02 Ene 2024 | 0.025291 | 0.000532 | 2.15% | 0.024759 | 0.026 | 0.024759 | 31,523.00 |
01 Ene 2024 | 0.024759 | -0.0002 | -0.80% | 0.024759 | 0.024759 | 0.024759 | 408.00 |
31 Dic 2023 | 0.024959 | 0.00 | 0.00% | 0.024959 | 0.024959 | 0.024959 | 0.00 |
30 Dic 2023 | 0.024959 | -0.000151 | -0.60% | 0.02511 | 0.02511 | 0.024959 | 6,017.00 |