ZKSGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.075103 | 0.002663 | 3.68% | 0.072553 | 0.075671 | 0.071704 | 0.00 |
17 Abr 2024 | 0.07244 | -0.002932 | -3.89% | 0.075394 | 0.076245 | 0.070714 | 0.00 |
16 Abr 2024 | 0.075373 | 0.000479 | 0.64% | 0.074873 | 0.075992 | 0.073086 | 0.00 |
15 Abr 2024 | 0.074894 | -0.002873 | -3.69% | 0.077065 | 0.078748 | 0.073967 | 0.00 |
14 Abr 2024 | 0.077767 | 0.00024 | 0.31% | 0.077065 | 0.078065 | 0.074492 | 0.00 |
13 Abr 2024 | 0.077526 | -0.002125 | -2.67% | 0.079649 | 0.080607 | 0.073748 | 0.00 |
12 Abr 2024 | 0.079651 | -0.002398 | -2.92% | 0.082217 | 0.0836 | 0.078118 | 0.00 |
11 Abr 2024 | 0.082049 | -0.000604 | -0.73% | 0.082598 | 0.083423 | 0.081619 | 0.00 |
10 Abr 2024 | 0.082653 | 0.002473 | 3.08% | 0.080182 | 0.083261 | 0.078935 | 0.00 |
09 Abr 2024 | 0.08018 | -0.002866 | -3.45% | 0.082962 | 0.083019 | 0.079287 | 0.00 |
08 Abr 2024 | 0.083045 | 0.002625 | 3.26% | 0.076777 | 0.084582 | 0.075669 | 0.00 |
07 Abr 2024 | 0.080421 | 0.000585 | 0.73% | 0.079742 | 0.08121 | 0.079725 | 0.00 |
06 Abr 2024 | 0.079836 | 0.00102 | 1.29% | 0.078594 | 0.080662 | 0.078326 | 0.00 |
05 Abr 2024 | 0.078816 | -0.000734 | -0.92% | 0.079553 | 0.079863 | 0.077177 | 0.00 |
04 Abr 2024 | 0.079549 | 0.002699 | 3.51% | 0.076777 | 0.080286 | 0.075669 | 0.00 |
03 Abr 2024 | 0.07685 | 0.000278 | 0.36% | 0.076562 | 0.07793 | 0.075634 | 0.00 |
02 Abr 2024 | 0.076572 | -0.005184 | -6.34% | 0.081557 | 0.081569 | 0.075646 | 0.00 |
01 Abr 2024 | 0.081756 | -0.000562 | -0.68% | 0.08072 | 0.08232 | 0.079962 | 0.00 |
31 Mar 2024 | 0.082318 | 0.001417 | 1.75% | 0.080974 | 0.082334 | 0.080974 | 0.00 |
30 Mar 2024 | 0.080901 | -0.000431 | -0.53% | 0.081319 | 0.08174 | 0.080774 | 0.00 |
29 Mar 2024 | 0.081332 | -0.001099 | -1.33% | 0.082325 | 0.082438 | 0.080487 | 0.00 |
28 Mar 2024 | 0.082431 | 0.001814 | 2.25% | 0.080959 | 0.083155 | 0.080197 | 0.00 |
27 Mar 2024 | 0.080617 | -0.000397 | -0.49% | 0.08085 | 0.082751 | 0.079489 | 0.00 |
26 Mar 2024 | 0.081014 | 0.000295 | 0.36% | 0.08072 | 0.08232 | 0.080393 | 0.00 |
25 Mar 2024 | 0.08072 | 0.00223 | 2.84% | 0.078105 | 0.082225 | 0.072114 | 0.00 |
24 Mar 2024 | 0.07849 | 0.003411 | 4.54% | 0.07504 | 0.078768 | 0.074615 | 0.00 |
23 Mar 2024 | 0.075079 | 0.000957 | 1.29% | 0.074365 | 0.076937 | 0.073573 | 0.00 |
22 Mar 2024 | 0.074122 | -0.001825 | -2.40% | 0.076088 | 0.077441 | 0.072842 | 0.00 |
21 Mar 2024 | 0.075947 | -0.002074 | -2.66% | 0.077946 | 0.078386 | 0.075594 | 0.00 |
20 Mar 2024 | 0.078021 | 0.00644 | 9.00% | 0.07175 | 0.078198 | 0.070278 | 0.00 |
19 Mar 2024 | 0.071581 | -0.006551 | -8.38% | 0.078105 | 0.078473 | 0.071443 | 0.00 |
18 Mar 2024 | 0.078132 | -0.000494 | -0.63% | 0.052817 | 0.082565 | 0.052738 | 0.00 |
17 Mar 2024 | 0.078626 | 0.003342 | 4.44% | 0.076008 | 0.079306 | 0.074786 | 0.00 |
16 Mar 2024 | 0.075284 | -0.005146 | -6.40% | 0.080098 | 0.080722 | 0.074916 | 0.00 |
15 Mar 2024 | 0.08043 | -0.002181 | -2.64% | 0.052817 | 0.081218 | 0.052738 | 0.00 |
14 Mar 2024 | 0.082611 | -0.001123 | -1.34% | 0.083759 | 0.084525 | 0.079486 | 0.00 |
13 Mar 2024 | 0.083734 | 0.002052 | 2.51% | 0.08168 | 0.084154 | 0.081505 | 0.00 |
12 Mar 2024 | 0.081682 | 0.000021 | 0.03% | 0.08189 | 0.083895 | 0.079492 | 0.00 |
11 Mar 2024 | 0.081661 | 0.003332 | 4.25% | 0.052817 | 0.083438 | 0.052738 | 0.00 |
10 Mar 2024 | 0.078329 | 0.000075 | 0.10% | 0.078254 | 0.079619 | 0.077919 | 0.00 |
09 Mar 2024 | 0.078254 | 0.000136 | 0.17% | 0.078014 | 0.078513 | 0.077786 | 0.00 |
08 Mar 2024 | 0.078118 | 0.001199 | 1.56% | 0.076818 | 0.07938 | 0.075931 | 0.00 |
07 Mar 2024 | 0.076919 | 0.000756 | 0.99% | 0.076348 | 0.078142 | 0.075794 | 0.00 |
06 Mar 2024 | 0.076163 | 0.001688 | 2.27% | 0.073735 | 0.07802 | 0.072785 | 0.00 |
05 Mar 2024 | 0.074475 | -0.003985 | -5.08% | 0.079126 | 0.079518 | 0.064901 | 0.00 |
04 Mar 2024 | 0.07846 | 0.005375 | 7.35% | 0.052817 | 0.07923 | 0.052738 | 0.00 |
03 Mar 2024 | 0.073086 | 0.001076 | 1.49% | 0.071898 | 0.073326 | 0.071459 | 0.00 |
02 Mar 2024 | 0.07201 | -0.000559 | -0.77% | 0.072493 | 0.072493 | 0.071508 | 0.00 |
01 Mar 2024 | 0.072569 | 0.001047 | 1.46% | 0.071218 | 0.073323 | 0.070749 | 0.00 |
29 Feb 2024 | 0.071522 | 0.000378 | 0.53% | 0.070829 | 0.073244 | 0.068399 | 0.00 |
28 Feb 2024 | 0.071144 | 0.005352 | 8.13% | 0.065905 | 0.074088 | 0.06559 | 0.00 |
27 Feb 2024 | 0.065792 | 0.002924 | 4.65% | 0.062994 | 0.066337 | 0.061849 | 0.00 |
26 Feb 2024 | 0.062867 | 0.002825 | 4.71% | 0.052817 | 0.063399 | 0.052738 | 0.00 |
25 Feb 2024 | 0.060042 | 0.000133 | 0.22% | 0.059858 | 0.060277 | 0.059535 | 0.00 |
24 Feb 2024 | 0.059909 | 0.000898 | 1.52% | 0.05883 | 0.059987 | 0.058706 | 0.00 |
23 Feb 2024 | 0.059011 | -0.000529 | -0.89% | 0.059694 | 0.059805 | 0.05863 | 0.00 |
22 Feb 2024 | 0.059539 | -0.000826 | -1.37% | 0.060264 | 0.060445 | 0.0593 | 0.00 |
21 Feb 2024 | 0.060366 | -0.000429 | -0.71% | 0.060909 | 0.060966 | 0.059048 | 0.00 |
20 Feb 2024 | 0.060795 | 0.000349 | 0.58% | 0.060484 | 0.061412 | 0.059377 | 0.00 |
19 Feb 2024 | 0.060446 | -0.000311 | -0.51% | 0.052817 | 0.061115 | 0.052738 | 0.00 |
18 Feb 2024 | 0.060757 | 0.000371 | 0.61% | 0.060292 | 0.061049 | 0.059872 | 0.00 |
17 Feb 2024 | 0.060386 | -0.000359 | -0.59% | 0.060686 | 0.060751 | 0.059112 | 0.00 |
16 Feb 2024 | 0.060745 | 0.000369 | 0.61% | 0.060549 | 0.061175 | 0.060228 | 0.00 |
15 Feb 2024 | 0.060376 | 0.00000400 | 0.01% | 0.060401 | 0.061555 | 0.059842 | 0.00 |
14 Feb 2024 | 0.060372 | 0.002403 | 4.15% | 0.057957 | 0.060914 | 0.05748 | 0.00 |
13 Feb 2024 | 0.057969 | 0.00005 | 0.09% | 0.057932 | 0.05837 | 0.056536 | 0.00 |
12 Feb 2024 | 0.057919 | 0.002366 | 4.26% | 0.052817 | 0.058359 | 0.052738 | 0.00 |
11 Feb 2024 | 0.055552 | 0.000444 | 0.81% | 0.055156 | 0.056138 | 0.054912 | 0.00 |
10 Feb 2024 | 0.055109 | 0.001058 | 1.96% | 0.054168 | 0.05558 | 0.053803 | 0.00 |
09 Feb 2024 | 0.054051 | 0.001276 | 2.42% | 0.052817 | 0.055816 | 0.052738 | 0.00 |
08 Feb 2024 | 0.052775 | 0.001281 | 2.49% | 0.051608 | 0.053039 | 0.051608 | 0.00 |
07 Feb 2024 | 0.051494 | 0.001204 | 2.39% | 0.050271 | 0.051535 | 0.049885 | 0.00 |
06 Feb 2024 | 0.05029 | 0.000267 | 0.53% | 0.050011 | 0.050623 | 0.049858 | 0.00 |
05 Feb 2024 | 0.050023 | 0.000449 | 0.91% | 0.050851 | 0.0521 | 0.049628 | 0.00 |
04 Feb 2024 | 0.049574 | -0.000402 | -0.80% | 0.049996 | 0.05014 | 0.04923 | 0.00 |
03 Feb 2024 | 0.049976 | -0.000221 | -0.44% | 0.050355 | 0.050355 | 0.049855 | 0.00 |
02 Feb 2024 | 0.050198 | 0.000549 | 1.11% | 0.049743 | 0.050368 | 0.049356 | 0.00 |
01 Feb 2024 | 0.049648 | 0.000276 | 0.56% | 0.049345 | 0.04979 | 0.04857 | 0.00 |
31 Ene 2024 | 0.049372 | -0.000218 | -0.44% | 0.049741 | 0.050461 | 0.049058 | 0.00 |
30 Ene 2024 | 0.049591 | -0.000479 | -0.96% | 0.049918 | 0.050736 | 0.049591 | 0.00 |
29 Ene 2024 | 0.05007 | 0.001384 | 2.84% | 0.050851 | 0.0521 | 0.048521 | 0.00 |
28 Ene 2024 | 0.048686 | -0.000138 | -0.28% | 0.048808 | 0.04952 | 0.048323 | 0.00 |
27 Ene 2024 | 0.048824 | 0.000363 | 0.75% | 0.048469 | 0.048892 | 0.047951 | 0.00 |
26 Ene 2024 | 0.048461 | 0.002294 | 4.97% | 0.046202 | 0.048852 | 0.046115 | 0.00 |
25 Ene 2024 | 0.046167 | -0.000244 | -0.53% | 0.046335 | 0.046538 | 0.045749 | 0.00 |
24 Ene 2024 | 0.046411 | 0.000381 | 0.83% | 0.046155 | 0.046644 | 0.045637 | 0.00 |
23 Ene 2024 | 0.046029 | 0.000276 | 0.60% | 0.045791 | 0.046365 | 0.044674 | 0.00 |
22 Ene 2024 | 0.045753 | -0.002386 | -4.96% | 0.050851 | 0.0521 | 0.045731 | 0.00 |
21 Ene 2024 | 0.04814 | -0.000165 | -0.34% | 0.04829 | 0.048482 | 0.048121 | 0.00 |
20 Ene 2024 | 0.048305 | 0.000136 | 0.28% | 0.048155 | 0.04849 | 0.04798 | 0.00 |