ZKSGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.077468 | 0.002318 | 3.08% | 0.075254 | 0.077864 | 0.075254 | 0.00 |
25 Jul 2024 | 0.07515 | 0.00074 | 0.99% | 0.074487 | 0.075557 | 0.072482 | 0.00 |
24 Jul 2024 | 0.07441 | -0.000679 | -0.90% | 0.075066 | 0.076235 | 0.074306 | 0.00 |
23 Jul 2024 | 0.075089 | -0.001713 | -2.23% | 0.076884 | 0.076969 | 0.074587 | 0.00 |
22 Jul 2024 | 0.076802 | -0.000358 | -0.46% | 0.069416 | 0.077603 | 0.065866 | 0.00 |
21 Jul 2024 | 0.07716 | 0.000766 | 1.00% | 0.076348 | 0.077477 | 0.074894 | 0.00 |
20 Jul 2024 | 0.076394 | 0.000472 | 0.62% | 0.07598 | 0.076929 | 0.075479 | 0.00 |
19 Jul 2024 | 0.075923 | 0.00332 | 4.57% | 0.072539 | 0.076772 | 0.072006 | 0.00 |
18 Jul 2024 | 0.072602 | 0.000075 | 0.10% | 0.072518 | 0.073721 | 0.071837 | 0.00 |
17 Jul 2024 | 0.072527 | -0.001293 | -1.75% | 0.073974 | 0.074826 | 0.072366 | 0.00 |
16 Jul 2024 | 0.073821 | 0.000367 | 0.50% | 0.073525 | 0.07405 | 0.070854 | 0.00 |
15 Jul 2024 | 0.073454 | 0.004211 | 6.08% | 0.069416 | 0.073454 | 0.065866 | 0.00 |
14 Jul 2024 | 0.069243 | 0.002067 | 3.08% | 0.067099 | 0.069458 | 0.067099 | 0.00 |
13 Jul 2024 | 0.067176 | 0.001653 | 2.52% | 0.065563 | 0.067655 | 0.065449 | 0.00 |
12 Jul 2024 | 0.065523 | 0.000243 | 0.37% | 0.06518 | 0.066217 | 0.064418 | 0.00 |
11 Jul 2024 | 0.06528 | -0.000797 | -1.21% | 0.066063 | 0.067361 | 0.065084 | 0.00 |
10 Jul 2024 | 0.066077 | -0.000649 | -0.97% | 0.066542 | 0.068195 | 0.065421 | 0.00 |
09 Jul 2024 | 0.066726 | 0.00174 | 2.68% | 0.064953 | 0.066928 | 0.064667 | 0.00 |
08 Jul 2024 | 0.064986 | 0.000417 | 0.65% | 0.069416 | 0.06964 | 0.062994 | 0.00 |
07 Jul 2024 | 0.064569 | -0.002233 | -3.34% | 0.066731 | 0.067071 | 0.064569 | 0.00 |
06 Jul 2024 | 0.066802 | 0.001699 | 2.61% | 0.064859 | 0.067152 | 0.064353 | 0.00 |
05 Jul 2024 | 0.065103 | -0.000905 | -1.37% | 0.065693 | 0.066189 | 0.062033 | 0.00 |
04 Jul 2024 | 0.066009 | -0.003425 | -4.93% | 0.069416 | 0.06964 | 0.065485 | 0.00 |
03 Jul 2024 | 0.069434 | -0.002385 | -3.32% | 0.0719 | 0.07204 | 0.068515 | 0.00 |
02 Jul 2024 | 0.071818 | -0.00124 | -1.70% | 0.072978 | 0.07348 | 0.071589 | 0.00 |
01 Jul 2024 | 0.073058 | 0.00009 | 0.12% | 0.073508 | 0.074333 | 0.070672 | 0.00 |
30 Jun 2024 | 0.072968 | 0.002157 | 3.05% | 0.070817 | 0.073113 | 0.070548 | 0.00 |
29 Jun 2024 | 0.070812 | 0.000629 | 0.90% | 0.070172 | 0.07109 | 0.070172 | 0.00 |
28 Jun 2024 | 0.070182 | -0.0014 | -1.96% | 0.071611 | 0.072307 | 0.069762 | 0.00 |
27 Jun 2024 | 0.071582 | 0.00076 | 1.07% | 0.070831 | 0.072341 | 0.070489 | 0.00 |
26 Jun 2024 | 0.070822 | -0.000731 | -1.02% | 0.073508 | 0.073619 | 0.070672 | 0.00 |
25 Jun 2024 | 0.071553 | 0.001647 | 2.36% | 0.069846 | 0.072055 | 0.069781 | 0.00 |
24 Jun 2024 | 0.069907 | -0.00375 | -5.09% | 0.073508 | 0.073619 | 0.067845 | 0.00 |
23 Jun 2024 | 0.073657 | -0.001042 | -1.39% | 0.074716 | 0.074997 | 0.07359 | 0.00 |
22 Jun 2024 | 0.074698 | 0.000215 | 0.29% | 0.074586 | 0.07498 | 0.074316 | 0.00 |
21 Jun 2024 | 0.074483 | -0.00088 | -1.17% | 0.075307 | 0.075484 | 0.073739 | 0.00 |
20 Jun 2024 | 0.075364 | 0.000426 | 0.57% | 0.074947 | 0.076911 | 0.074931 | 0.00 |
19 Jun 2024 | 0.074938 | -0.000338 | -0.45% | 0.075298 | 0.075879 | 0.074781 | 0.00 |
18 Jun 2024 | 0.075276 | -0.001531 | -1.99% | 0.076876 | 0.076876 | 0.074148 | 0.00 |
17 Jun 2024 | 0.076808 | -0.000452 | -0.59% | 0.073622 | 0.081904 | 0.071401 | 0.00 |
16 Jun 2024 | 0.07726 | 0.000513 | 0.67% | 0.076692 | 0.077572 | 0.076503 | 0.00 |
15 Jun 2024 | 0.076747 | 0.000186 | 0.24% | 0.076519 | 0.076927 | 0.076321 | 0.00 |
14 Jun 2024 | 0.076561 | -0.000455 | -0.59% | 0.077 | 0.078113 | 0.075449 | 0.00 |
13 Jun 2024 | 0.077016 | -0.001391 | -1.77% | 0.078267 | 0.078526 | 0.07644 | 0.00 |
12 Jun 2024 | 0.078407 | 0.000611 | 0.79% | 0.077757 | 0.080085 | 0.077237 | 0.00 |
11 Jun 2024 | 0.077795 | -0.002451 | -3.05% | 0.080296 | 0.080309 | 0.076484 | 0.00 |
10 Jun 2024 | 0.080246 | -0.000226 | -0.28% | 0.073622 | 0.081904 | 0.071401 | 0.00 |
09 Jun 2024 | 0.080472 | 0.000277 | 0.35% | 0.080181 | 0.080794 | 0.080046 | 0.00 |
08 Jun 2024 | 0.080195 | 0.000052 | 0.06% | 0.080107 | 0.0804 | 0.080032 | 0.00 |
07 Jun 2024 | 0.080144 | -0.001261 | -1.55% | 0.081369 | 0.082734 | 0.079522 | 0.00 |
06 Jun 2024 | 0.081405 | -0.000285 | -0.35% | 0.08168 | 0.082225 | 0.080798 | 0.00 |
05 Jun 2024 | 0.08169 | 0.000467 | 0.57% | 0.073622 | 0.082614 | 0.071401 | 0.00 |
04 Jun 2024 | 0.081224 | 0.002326 | 2.95% | 0.078938 | 0.081659 | 0.078869 | 0.00 |
03 Jun 2024 | 0.078898 | 0.000682 | 0.87% | 0.078057 | 0.080894 | 0.077951 | 0.00 |
02 Jun 2024 | 0.078216 | 0.00016 | 0.20% | 0.078106 | 0.078869 | 0.077666 | 0.00 |
01 Jun 2024 | 0.078056 | 0.000196 | 0.25% | 0.077928 | 0.078189 | 0.077764 | 0.00 |
31 May 2024 | 0.07786 | -0.001085 | -1.37% | 0.07892 | 0.079573 | 0.076978 | 0.00 |
30 May 2024 | 0.078945 | 0.00073 | 0.93% | 0.078358 | 0.08019 | 0.077679 | 0.00 |
29 May 2024 | 0.078215 | -0.000583 | -0.74% | 0.078746 | 0.079356 | 0.077699 | 0.00 |
28 May 2024 | 0.078798 | -0.000906 | -1.14% | 0.079743 | 0.079877 | 0.077591 | 0.00 |
27 May 2024 | 0.079704 | 0.000657 | 0.83% | 0.073622 | 0.081082 | 0.071401 | 0.00 |
26 May 2024 | 0.079047 | -0.000974 | -1.22% | 0.079951 | 0.080162 | 0.078783 | 0.00 |
25 May 2024 | 0.080021 | 0.000786 | 0.99% | 0.079125 | 0.080278 | 0.079079 | 0.00 |
24 May 2024 | 0.079236 | 0.000701 | 0.89% | 0.078398 | 0.079799 | 0.077191 | 0.00 |
23 May 2024 | 0.078535 | -0.001248 | -1.56% | 0.079897 | 0.080709 | 0.077252 | 0.00 |
22 May 2024 | 0.079783 | -0.001433 | -1.76% | 0.081061 | 0.081238 | 0.079699 | 0.00 |
21 May 2024 | 0.081215 | -0.001092 | -1.33% | 0.082148 | 0.082761 | 0.079968 | 0.00 |
20 May 2024 | 0.082308 | 0.005673 | 7.40% | 0.073622 | 0.082339 | 0.071401 | 0.00 |
19 May 2024 | 0.076634 | -0.000902 | -1.16% | 0.077515 | 0.078298 | 0.076283 | 0.00 |
18 May 2024 | 0.077537 | 0.000045 | 0.06% | 0.077503 | 0.077999 | 0.077119 | 0.00 |
17 May 2024 | 0.077492 | 0.001746 | 2.31% | 0.075726 | 0.078036 | 0.075622 | 0.00 |
16 May 2024 | 0.075746 | -0.000995 | -1.30% | 0.076783 | 0.077178 | 0.075027 | 0.00 |
15 May 2024 | 0.076741 | 0.004901 | 6.82% | 0.071919 | 0.076987 | 0.071607 | 0.00 |
14 May 2024 | 0.071841 | -0.001754 | -2.38% | 0.073622 | 0.073813 | 0.071299 | 0.00 |
13 May 2024 | 0.073595 | 0.001432 | 1.98% | 0.074729 | 0.075733 | 0.072264 | 0.00 |
12 May 2024 | 0.072163 | 0.000745 | 1.04% | 0.071481 | 0.072552 | 0.071223 | 0.00 |
11 May 2024 | 0.071417 | -0.000168 | -0.23% | 0.071383 | 0.072095 | 0.071042 | 0.00 |
10 May 2024 | 0.071585 | -0.002431 | -3.28% | 0.073865 | 0.074336 | 0.07074 | 0.00 |
09 May 2024 | 0.074016 | 0.002111 | 2.94% | 0.072068 | 0.074315 | 0.071541 | 0.00 |
08 May 2024 | 0.071905 | -0.001603 | -2.18% | 0.073346 | 0.074085 | 0.071622 | 0.00 |
07 May 2024 | 0.073508 | -0.000429 | -0.58% | 0.074029 | 0.075482 | 0.073275 | 0.00 |
06 May 2024 | 0.073937 | -0.001138 | -1.52% | 0.074729 | 0.080049 | 0.073565 | 0.00 |
05 May 2024 | 0.075075 | 0.000268 | 0.36% | 0.074983 | 0.075649 | 0.073816 | 0.00 |
04 May 2024 | 0.074806 | 0.000996 | 1.35% | 0.073688 | 0.075408 | 0.073404 | 0.00 |
03 May 2024 | 0.07381 | 0.004456 | 6.42% | 0.069315 | 0.074268 | 0.068972 | 0.00 |
02 May 2024 | 0.069355 | 0.000842 | 1.23% | 0.06848 | 0.069995 | 0.066929 | 0.00 |
01 May 2024 | 0.068512 | -0.00282 | -3.95% | 0.071362 | 0.071511 | 0.06662 | 0.00 |
30 Abr 2024 | 0.071333 | -0.003376 | -4.52% | 0.074729 | 0.075733 | 0.069747 | 0.00 |
29 Abr 2024 | 0.074708 | 0.000699 | 0.94% | 0.077065 | 0.080049 | 0.072681 | 0.00 |
28 Abr 2024 | 0.074009 | -0.000065 | -0.09% | 0.073939 | 0.075083 | 0.073736 | 0.00 |
27 Abr 2024 | 0.074074 | -0.000972 | -1.30% | 0.075042 | 0.075186 | 0.073579 | 0.00 |