ZODIUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 0.000263 | -0.00000100 | -0.38% | 0.000264 | 0.000269 | 0.000191 | 13,099,306.00 |
02 Jun 2024 | 0.000265 | -0.00004 | -13.11% | 0.000305 | 0.000379 | 0.000225 | 14,407,150.00 |
01 Jun 2024 | 0.000305 | 0.000042 | 15.94% | 0.000263 | 0.000343 | 0.000189 | 11,630,391.00 |
31 May 2024 | 0.000263 | 0.000076 | 40.57% | 0.000187 | 0.000303 | 0.000149 | 13,959,331.00 |
30 May 2024 | 0.000187 | 0.000037 | 24.57% | 0.000151 | 0.000191 | 0.000148 | 12,227,759.00 |
29 May 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000154 | 0.000192 | 0.00015 | 30,308,524.00 |
28 May 2024 | 0.000154 | -0.00008 | -34.24% | 0.000194 | 0.000232 | 0.000151 | 19,008,316.00 |
27 May 2024 | 0.000234 | 0.000042 | 21.96% | 0.000114 | 0.000234 | 0.000113 | 12,405,869.00 |
26 May 2024 | 0.000191 | 0.000041 | 27.35% | 0.00015 | 0.000233 | 0.000149 | 18,072,188.00 |
25 May 2024 | 0.00015 | 0.000038 | 33.96% | 0.000149 | 0.000189 | 0.000148 | 21,057,410.00 |
24 May 2024 | 0.000112 | -0.00000086 | -0.76% | 0.000113 | 0.000115 | 0.000109 | 50,559,508.00 |
23 May 2024 | 0.000113 | 0.00000048 | 0.43% | 0.000112 | 0.000156 | 0.000111 | 36,419,406.00 |
22 May 2024 | 0.000112 | -0.00000100 | -0.88% | 0.000114 | 0.000152 | 0.000111 | 33,910,646.00 |
21 May 2024 | 0.000114 | -0.000033 | -22.54% | 0.000147 | 0.000153 | 0.000114 | 33,117,342.00 |
20 May 2024 | 0.000146 | -0.00000700 | -4.56% | 0.000173 | 0.000173 | 0.000123 | 16,546,034.00 |
19 May 2024 | 0.000153 | -0.000034 | -18.14% | 0.000156 | 0.000185 | 0.000153 | 9,615,551.00 |
18 May 2024 | 0.000187 | 0.000033 | 21.37% | 0.000155 | 0.000188 | 0.000154 | 16,382,864.00 |
17 May 2024 | 0.000154 | -0.000022 | -12.46% | 0.000177 | 0.000212 | 0.000118 | 28,238,033.00 |
16 May 2024 | 0.000177 | 0.000025 | 16.46% | 0.000152 | 0.000265 | 0.000117 | 21,603,350.00 |
15 May 2024 | 0.000152 | -0.000021 | -12.14% | 0.000173 | 0.000173 | 0.000144 | 18,044,172.00 |
14 May 2024 | 0.000173 | -0.00000400 | -2.26% | 0.000177 | 0.000204 | 0.000144 | 31,238,034.00 |
13 May 2024 | 0.000177 | 0.00000100 | 0.57% | 0.000175 | 0.00018 | 0.000174 | 27,940,454.00 |
12 May 2024 | 0.000176 | 0.00000100 | 0.57% | 0.000175 | 0.000177 | 0.000174 | 29,303,664.00 |
11 May 2024 | 0.000175 | -0.000029 | -14.23% | 0.000204 | 0.000234 | 0.000173 | 23,322,678.00 |
10 May 2024 | 0.000204 | -0.000039 | -16.06% | 0.000242 | 0.000273 | 0.000182 | 14,376,922.00 |
09 May 2024 | 0.000243 | -0.000025 | -9.34% | 0.000268 | 0.000272 | 0.00024 | 18,904,765.00 |
08 May 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000273 | 0.000239 | 13,108,173.00 |
07 May 2024 | 0.000272 | -0.00000500 | -1.81% | 0.000276 | 0.000282 | 0.000271 | 19,138,446.00 |
06 May 2024 | 0.000276 | -0.00000600 | -2.13% | 0.000289 | 0.000317 | 0.000267 | 7,370,967.00 |
05 May 2024 | 0.000282 | 0.00000200 | 0.71% | 0.00028 | 0.000285 | 0.000277 | 14,823,918.00 |
04 May 2024 | 0.000281 | 0.00000100 | 0.36% | 0.000279 | 0.000285 | 0.000279 | 3,763,757.00 |
03 May 2024 | 0.000279 | 0.00001 | 3.72% | 0.000269 | 0.000298 | 0.000266 | 30,178,839.00 |
02 May 2024 | 0.000269 | 0.00000089 | 0.33% | 0.000268 | 0.000271 | 0.000261 | 28,785,505.00 |
01 May 2024 | 0.000268 | -0.000034 | -11.25% | 0.000301 | 0.000302 | 0.000256 | 31,652,390.00 |
30 Abr 2024 | 0.000302 | 0.000013 | 4.49% | 0.000289 | 0.000317 | 0.000266 | 24,723,033.00 |
29 Abr 2024 | 0.000289 | -0.00000500 | -1.70% | 0.000306 | 0.000318 | 0.000281 | 17,446,055.00 |
28 Abr 2024 | 0.000294 | 0.00000100 | 0.34% | 0.000293 | 0.000301 | 0.000264 | 21,590,511.00 |
27 Abr 2024 | 0.000293 | -0.00002 | -6.39% | 0.000313 | 0.000316 | 0.000282 | 15,454,163.00 |
26 Abr 2024 | 0.000313 | 0.000029 | 10.21% | 0.000284 | 0.000346 | 0.000281 | 19,441,718.00 |
25 Abr 2024 | 0.000284 | 0.00000200 | 0.71% | 0.000283 | 0.000314 | 0.000278 | 24,554,713.00 |
24 Abr 2024 | 0.000282 | -0.00004 | -12.43% | 0.000322 | 0.000328 | 0.000279 | 20,165,686.00 |
23 Abr 2024 | 0.000322 | 0.00000200 | 0.62% | 0.00032 | 0.000382 | 0.00029 | 12,055,828.00 |
22 Abr 2024 | 0.00032 | 0.000037 | 13.06% | 0.000306 | 0.000382 | 0.000287 | 11,814,026.00 |
21 Abr 2024 | 0.000283 | -0.000063 | -18.17% | 0.000346 | 0.000351 | 0.000282 | 15,925,145.00 |
20 Abr 2024 | 0.000347 | 0.00004 | 13.04% | 0.000306 | 0.000368 | 0.000302 | 21,348,449.00 |
19 Abr 2024 | 0.000307 | 0.00000014 | 0.05% | 0.000306 | 0.000343 | 0.000287 | 16,146,941.00 |
18 Abr 2024 | 0.000307 | 0.00000800 | 2.68% | 0.000299 | 0.000363 | 0.000268 | 11,071,688.00 |
17 Abr 2024 | 0.000298 | 0.000051 | 20.66% | 0.000247 | 0.000306 | 0.000246 | 20,796,197.00 |
16 Abr 2024 | 0.000247 | -0.000032 | -11.46% | 0.000279 | 0.000281 | 0.000246 | 18,367,162.00 |
15 Abr 2024 | 0.000279 | -0.00000500 | -1.76% | 0.000283 | 0.000295 | 0.000258 | 11,490,758.00 |
14 Abr 2024 | 0.000285 | 0.000042 | 17.34% | 0.000241 | 0.000285 | 0.000234 | 12,991,088.00 |
13 Abr 2024 | 0.000242 | -0.000017 | -6.55% | 0.000258 | 0.000294 | 0.000242 | 18,717,247.00 |
12 Abr 2024 | 0.000259 | -0.000056 | -17.74% | 0.000315 | 0.00032 | 0.000251 | 16,810,841.00 |
11 Abr 2024 | 0.000316 | 0.000032 | 11.30% | 0.000283 | 0.000316 | 0.000278 | 9,564,815.00 |
10 Abr 2024 | 0.000283 | 0.00000200 | 0.71% | 0.00028 | 0.00032 | 0.000274 | 5,205,632.00 |
09 Abr 2024 | 0.000281 | -0.000015 | -5.08% | 0.000296 | 0.000298 | 0.000277 | 4,504,277.00 |
08 Abr 2024 | 0.000296 | -0.000015 | -4.82% | 0.000296 | 0.000325 | 0.000258 | 12,528,050.00 |
07 Abr 2024 | 0.000311 | 0.000042 | 15.61% | 0.000268 | 0.000339 | 0.000268 | 12,705,865.00 |
06 Abr 2024 | 0.000269 | -0.00003 | -10.02% | 0.000298 | 0.000301 | 0.000265 | 20,815,853.00 |
05 Abr 2024 | 0.000299 | -0.00000021 | -0.07% | 0.0003 | 0.000328 | 0.000263 | 17,572,510.00 |
04 Abr 2024 | 0.000299 | 0.000034 | 12.81% | 0.000264 | 0.00031 | 0.00026 | 19,524,651.00 |
03 Abr 2024 | 0.000265 | -0.00003 | -10.17% | 0.000296 | 0.000303 | 0.000263 | 13,710,525.00 |
02 Abr 2024 | 0.000295 | -0.000021 | -6.64% | 0.000316 | 0.000331 | 0.00029 | 6,727,482.00 |
01 Abr 2024 | 0.000316 | -0.000012 | -3.66% | 0.000328 | 0.000328 | 0.000308 | 544,672.00 |
31 Mar 2024 | 0.000328 | 0.000012 | 3.80% | 0.000316 | 0.000329 | 0.000316 | 8,077,638.00 |
30 Mar 2024 | 0.000316 | -0.00000071 | -0.22% | 0.000316 | 0.000353 | 0.000314 | 5,409,882.00 |
29 Mar 2024 | 0.000316 | 0.000031 | 10.87% | 0.000285 | 0.000355 | 0.000284 | 24,401,413.00 |
28 Mar 2024 | 0.000285 | -0.000064 | -18.32% | 0.00035 | 0.000358 | 0.000284 | 29,192,521.00 |
27 Mar 2024 | 0.000349 | -0.000045 | -11.41% | 0.000395 | 0.000397 | 0.000319 | 25,269,476.00 |
26 Mar 2024 | 0.000395 | 0.000036 | 10.05% | 0.000358 | 0.000506 | 0.000355 | 21,552,433.00 |
25 Mar 2024 | 0.000358 | 0.000047 | 15.11% | 0.000281 | 0.0004 | 0.000258 | 29,646,593.00 |
24 Mar 2024 | 0.000311 | 0.000043 | 16.02% | 0.000268 | 0.000509 | 0.000264 | 36,702,609.00 |
23 Mar 2024 | 0.000268 | 0.000036 | 15.50% | 0.000233 | 0.000269 | 0.000229 | 46,559,826.00 |
22 Mar 2024 | 0.000232 | -0.000012 | -4.91% | 0.000245 | 0.000248 | 0.000228 | 42,751,796.00 |
21 Mar 2024 | 0.000244 | -0.00000200 | -0.81% | 0.000245 | 0.000251 | 0.000239 | 36,721,956.00 |
20 Mar 2024 | 0.000246 | -0.00000800 | -3.15% | 0.000253 | 0.000282 | 0.000225 | 29,939,396.00 |
19 Mar 2024 | 0.000254 | -0.000028 | -9.93% | 0.000281 | 0.000297 | 0.000252 | 31,857,138.00 |
18 Mar 2024 | 0.000282 | -0.00000900 | -3.10% | 0.000407 | 0.000409 | 0.000277 | 31,566,710.00 |
17 Mar 2024 | 0.000291 | 0.00000900 | 3.20% | 0.000284 | 0.000324 | 0.000275 | 41,834,804.00 |
16 Mar 2024 | 0.000282 | -0.000055 | -16.33% | 0.000337 | 0.00034 | 0.000279 | 31,303,846.00 |
15 Mar 2024 | 0.000337 | -0.000013 | -3.72% | 0.000407 | 0.000409 | 0.000323 | 31,656,036.00 |
14 Mar 2024 | 0.00035 | 0.000029 | 9.05% | 0.00032 | 0.00036 | 0.000306 | 29,759,499.00 |
13 Mar 2024 | 0.000321 | -0.000037 | -10.35% | 0.000358 | 0.000405 | 0.000315 | 28,468,213.00 |
12 Mar 2024 | 0.000358 | -0.000049 | -12.04% | 0.000407 | 0.000435 | 0.000347 | 35,804,088.00 |
11 Mar 2024 | 0.000407 | 0.000057 | 16.30% | 0.000344 | 0.000408 | 0.000321 | 35,741,435.00 |
10 Mar 2024 | 0.00035 | 0.000036 | 11.49% | 0.000313 | 0.000357 | 0.000311 | 34,633,726.00 |
09 Mar 2024 | 0.000313 | 0.00000200 | 0.64% | 0.000311 | 0.000352 | 0.000274 | 41,210,721.00 |
08 Mar 2024 | 0.000311 | -0.000036 | -10.35% | 0.000349 | 0.00036 | 0.000268 | 35,799,279.00 |
07 Mar 2024 | 0.000348 | 0.00000500 | 1.46% | 0.000344 | 0.000385 | 0.000338 | 24,543,151.00 |
06 Mar 2024 | 0.000343 | 0.000024 | 7.52% | 0.00032 | 0.000499 | 0.000298 | 25,889,226.00 |