ZIPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.004114 | 0.000015 | 0.37% | 0.004094 | 0.004179 | 0.004087 | 0.00 |
03 May 2024 | 0.004099 | 0.000153 | 3.88% | 0.003946 | 0.004125 | 0.003908 | 0.00 |
02 May 2024 | 0.003946 | 0.000013 | 0.33% | 0.003928 | 0.003977 | 0.003823 | 0.00 |
01 May 2024 | 0.003933 | -0.000056 | -1.40% | 0.003975 | 0.003986 | 0.003715 | 0.00 |
30 Abr 2024 | 0.003989 | -0.000256 | -6.03% | 0.004235 | 0.004289 | 0.003851 | 0.00 |
29 Abr 2024 | 0.004244 | -0.000066 | -1.53% | 0.004033 | 0.004267 | 0.003988 | 0.00 |
28 Abr 2024 | 0.00431 | 0.000016 | 0.37% | 0.004295 | 0.004418 | 0.004288 | 0.00 |
27 Abr 2024 | 0.004295 | 0.000165 | 4.00% | 0.004134 | 0.00433 | 0.004066 | 0.00 |
26 Abr 2024 | 0.00413 | -0.000038 | -0.91% | 0.004165 | 0.004179 | 0.004097 | 0.00 |
25 Abr 2024 | 0.004168 | 0.00003 | 0.72% | 0.004144 | 0.00421 | 0.004056 | 0.00 |
24 Abr 2024 | 0.004138 | -0.000111 | -2.61% | 0.004254 | 0.004345 | 0.004097 | 0.00 |
23 Abr 2024 | 0.004249 | 0.000024 | 0.57% | 0.004224 | 0.004307 | 0.004164 | 0.00 |
22 Abr 2024 | 0.004225 | 0.00007 | 1.68% | 0.004033 | 0.004264 | 0.003988 | 0.00 |
21 Abr 2024 | 0.004155 | -0.00000500 | -0.12% | 0.004158 | 0.004219 | 0.004118 | 0.00 |
20 Abr 2024 | 0.00416 | 0.00011 | 2.71% | 0.004033 | 0.004186 | 0.003988 | 0.00 |
19 Abr 2024 | 0.00405 | 0.00000200 | 0.05% | 0.004041 | 0.004123 | 0.00379 | 0.00 |
18 Abr 2024 | 0.004048 | 0.000111 | 2.83% | 0.003946 | 0.004085 | 0.003904 | 0.00 |
17 Abr 2024 | 0.003937 | -0.000135 | -3.31% | 0.00407 | 0.004118 | 0.003863 | 0.00 |
16 Abr 2024 | 0.004072 | -0.000022 | -0.54% | 0.004088 | 0.004124 | 0.00396 | 0.00 |
15 Abr 2024 | 0.004094 | -0.000079 | -1.89% | 0.004881 | 0.004916 | 0.00401 | 0.00 |
14 Abr 2024 | 0.004173 | 0.000175 | 4.39% | 0.003971 | 0.004186 | 0.003847 | 0.00 |
13 Abr 2024 | 0.003997 | -0.000284 | -6.63% | 0.004262 | 0.004355 | 0.003814 | 0.00 |
12 Abr 2024 | 0.004281 | -0.000348 | -7.52% | 0.004625 | 0.004689 | 0.004134 | 0.00 |
11 Abr 2024 | 0.00463 | -0.000043 | -0.92% | 0.004668 | 0.004773 | 0.00459 | 0.00 |
10 Abr 2024 | 0.004673 | 0.000041 | 0.89% | 0.004627 | 0.004695 | 0.004511 | 0.00 |
09 Abr 2024 | 0.004632 | -0.000244 | -5.00% | 0.004881 | 0.004916 | 0.004571 | 0.00 |
08 Abr 2024 | 0.004876 | 0.000315 | 6.92% | 0.004811 | 0.004916 | 0.004518 | 0.00 |
07 Abr 2024 | 0.004561 | 0.000122 | 2.75% | 0.004428 | 0.004564 | 0.004417 | 0.00 |
06 Abr 2024 | 0.004439 | 0.000049 | 1.12% | 0.004374 | 0.00448 | 0.004373 | 0.00 |
05 Abr 2024 | 0.004389 | -0.00000300 | -0.07% | 0.004396 | 0.004417 | 0.004252 | 0.00 |
04 Abr 2024 | 0.004393 | 0.000013 | 0.30% | 0.004363 | 0.004545 | 0.004297 | 0.00 |
03 Abr 2024 | 0.00438 | 0.000053 | 1.22% | 0.004338 | 0.004445 | 0.004236 | 0.00 |
02 Abr 2024 | 0.004327 | -0.000313 | -6.75% | 0.004628 | 0.004628 | 0.00425 | 0.00 |
01 Abr 2024 | 0.004639 | -0.000169 | -3.51% | 0.004811 | 0.004811 | 0.004516 | 0.00 |
31 Mar 2024 | 0.004808 | 0.000178 | 3.83% | 0.004631 | 0.004822 | 0.004631 | 0.00 |
30 Mar 2024 | 0.004631 | -0.00001 | -0.22% | 0.004635 | 0.004707 | 0.004607 | 0.00 |
29 Mar 2024 | 0.004641 | -0.000064 | -1.36% | 0.004702 | 0.004728 | 0.004586 | 0.00 |
28 Mar 2024 | 0.004705 | 0.000093 | 2.02% | 0.00462 | 0.004767 | 0.004577 | 0.00 |
27 Mar 2024 | 0.004612 | -0.000122 | -2.58% | 0.004735 | 0.004838 | 0.004571 | 0.00 |
26 Mar 2024 | 0.004734 | 0.00000700 | 0.15% | 0.004729 | 0.004852 | 0.004685 | 0.00 |
25 Mar 2024 | 0.004727 | 0.000165 | 3.62% | 0.004615 | 0.004817 | 0.004308 | 0.00 |
24 Mar 2024 | 0.004562 | 0.000134 | 3.03% | 0.004417 | 0.004581 | 0.00436 | 0.00 |
23 Mar 2024 | 0.004428 | 0.000049 | 1.12% | 0.004394 | 0.004517 | 0.004319 | 0.00 |
22 Mar 2024 | 0.004379 | -0.000231 | -5.01% | 0.004615 | 0.004673 | 0.004299 | 0.00 |
21 Mar 2024 | 0.00461 | -0.000033 | -0.71% | 0.004629 | 0.004731 | 0.004503 | 0.00 |
20 Mar 2024 | 0.004643 | 0.000454 | 10.84% | 0.00417 | 0.004664 | 0.004046 | 0.00 |
19 Mar 2024 | 0.004189 | -0.000464 | -9.97% | 0.004644 | 0.004667 | 0.004165 | 0.00 |
18 Mar 2024 | 0.004652 | -0.000144 | -3.00% | 0.004196 | 0.004804 | 0.004182 | 0.00 |
17 Mar 2024 | 0.004797 | 0.00015 | 3.24% | 0.004685 | 0.004852 | 0.004519 | 0.00 |
16 Mar 2024 | 0.004646 | -0.000292 | -5.91% | 0.004946 | 0.004987 | 0.004597 | 0.00 |
15 Mar 2024 | 0.004939 | -0.000189 | -3.69% | 0.004196 | 0.005014 | 0.004182 | 0.00 |
14 Mar 2024 | 0.005128 | -0.000161 | -3.04% | 0.005283 | 0.005294 | 0.004914 | 0.00 |
13 Mar 2024 | 0.005289 | 0.000044 | 0.84% | 0.005249 | 0.005384 | 0.005203 | 0.00 |
12 Mar 2024 | 0.005245 | -0.000127 | -2.36% | 0.005377 | 0.005402 | 0.005086 | 0.00 |
11 Mar 2024 | 0.005372 | 0.000244 | 4.75% | 0.004196 | 0.005399 | 0.004182 | 0.00 |
10 Mar 2024 | 0.005129 | -0.000043 | -0.83% | 0.005162 | 0.005238 | 0.005023 | 0.00 |
09 Mar 2024 | 0.005171 | 0.000032 | 0.62% | 0.005138 | 0.005215 | 0.005124 | 0.00 |
08 Mar 2024 | 0.005139 | 0.000039 | 0.76% | 0.005115 | 0.00528 | 0.005056 | 0.00 |
07 Mar 2024 | 0.0051 | 0.000067 | 1.33% | 0.005047 | 0.0052 | 0.00494 | 0.00 |
06 Mar 2024 | 0.005033 | 0.00035 | 7.48% | 0.004699 | 0.005148 | 0.004628 | 0.00 |
05 Mar 2024 | 0.004683 | -0.000111 | -2.32% | 0.004797 | 0.005044 | 0.004282 | 0.00 |
04 Mar 2024 | 0.004794 | 0.000196 | 4.26% | 0.004196 | 0.004808 | 0.004182 | 0.00 |
03 Mar 2024 | 0.004598 | 0.000081 | 1.79% | 0.004515 | 0.00461 | 0.004452 | 0.00 |
02 Mar 2024 | 0.004517 | -0.000014 | -0.31% | 0.00453 | 0.004567 | 0.00449 | 0.00 |
01 Mar 2024 | 0.004532 | 0.000102 | 2.31% | 0.004413 | 0.004554 | 0.004413 | 0.00 |
29 Feb 2024 | 0.004429 | -0.000018 | -0.40% | 0.004482 | 0.004647 | 0.004368 | 0.00 |
28 Feb 2024 | 0.004447 | 0.000169 | 3.94% | 0.004283 | 0.004602 | 0.004267 | 0.00 |
27 Feb 2024 | 0.004279 | 0.000086 | 2.05% | 0.004196 | 0.004341 | 0.004182 | 0.00 |
26 Feb 2024 | 0.004193 | 0.000083 | 2.02% | 0.003974 | 0.004221 | 0.003801 | 0.00 |
25 Feb 2024 | 0.00411 | 0.000162 | 4.11% | 0.003951 | 0.004112 | 0.003941 | 0.00 |
24 Feb 2024 | 0.003948 | 0.000087 | 2.25% | 0.003857 | 0.003964 | 0.003837 | 0.00 |
23 Feb 2024 | 0.00386 | -0.00006 | -1.53% | 0.003918 | 0.003948 | 0.003838 | 0.00 |
22 Feb 2024 | 0.003921 | -0.00001 | -0.25% | 0.003907 | 0.003999 | 0.003839 | 0.00 |
21 Feb 2024 | 0.003931 | -0.000049 | -1.23% | 0.003974 | 0.003983 | 0.003801 | 0.00 |
20 Feb 2024 | 0.00398 | 0.00009 | 2.31% | 0.003889 | 0.004003 | 0.003799 | 0.00 |
19 Feb 2024 | 0.003889 | 0.000097 | 2.56% | 0.002924 | 0.003938 | 0.002898 | 0.00 |
18 Feb 2024 | 0.003793 | 0.000112 | 3.05% | 0.003678 | 0.003822 | 0.003653 | 0.00 |
17 Feb 2024 | 0.00368 | -0.00003 | -0.81% | 0.0037 | 0.003701 | 0.003596 | 0.00 |
16 Feb 2024 | 0.00371 | -0.000021 | -0.56% | 0.003732 | 0.003774 | 0.003646 | 0.00 |
15 Feb 2024 | 0.003731 | 0.000054 | 1.47% | 0.003666 | 0.003784 | 0.00365 | 0.00 |
14 Feb 2024 | 0.003677 | 0.000192 | 5.51% | 0.003482 | 0.003679 | 0.003459 | 0.00 |
13 Feb 2024 | 0.003485 | -0.00002 | -0.57% | 0.003525 | 0.003546 | 0.00342 | 0.00 |
12 Feb 2024 | 0.003505 | 0.000199 | 6.02% | 0.002924 | 0.003515 | 0.002898 | 0.00 |
11 Feb 2024 | 0.003306 | 0.00000600 | 0.18% | 0.003297 | 0.00335 | 0.003293 | 0.00 |
10 Feb 2024 | 0.0033 | 0.000016 | 0.49% | 0.00329 | 0.003322 | 0.003268 | 0.00 |
09 Feb 2024 | 0.003284 | 0.000086 | 2.69% | 0.003197 | 0.003331 | 0.003194 | 0.00 |
08 Feb 2024 | 0.003198 | -0.00000400 | -0.12% | 0.003202 | 0.003248 | 0.003189 | 0.00 |
07 Feb 2024 | 0.003201 | 0.000066 | 2.11% | 0.003136 | 0.003226 | 0.003106 | 0.00 |
06 Feb 2024 | 0.003135 | 0.000101 | 3.32% | 0.003032 | 0.003155 | 0.003032 | 0.00 |
05 Feb 2024 | 0.003034 | 0.000011 | 0.36% | 0.002924 | 0.003078 | 0.002898 | 0.00 |
04 Feb 2024 | 0.003023 | -0.00000500 | -0.17% | 0.00303 | 0.003047 | 0.002994 | 0.00 |
03 Feb 2024 | 0.003028 | -0.000017 | -0.56% | 0.003045 | 0.003074 | 0.003026 | 0.00 |