ZPTUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.00023 | 0.000011 | 5.02% | 0.000219 | 0.000274 | 0.000206 | 59,515,630.00 |
21 May 2024 | 0.000219 | 0.00000100 | 0.46% | 0.000218 | 0.000231 | 0.000202 | 31,279,146.00 |
20 May 2024 | 0.000218 | -0.000021 | -8.79% | 0.000239 | 0.000241 | 0.000218 | 52,880,269.00 |
19 May 2024 | 0.000239 | -0.00000800 | -3.24% | 0.000247 | 0.000288 | 0.000222 | 65,786,924.00 |
18 May 2024 | 0.000247 | 0.000037 | 17.62% | 0.00021 | 0.000438 | 0.000204 | 107,781,309.00 |
17 May 2024 | 0.00021 | 0.00000300 | 1.45% | 0.000207 | 0.000319 | 0.000191 | 122,415,974.00 |
16 May 2024 | 0.000207 | 0.000019 | 10.11% | 0.000188 | 0.00041 | 0.000185 | 109,350,831.00 |
15 May 2024 | 0.000188 | 0.00000400 | 2.17% | 0.000184 | 0.000193 | 0.000182 | 72,030,253.00 |
14 May 2024 | 0.000184 | -0.00000300 | -1.60% | 0.000187 | 0.000187 | 0.00018 | 77,557,021.00 |
13 May 2024 | 0.000187 | 0.00 | 0.00% | 0.000225 | 0.000227 | 0.000186 | 70,232,144.00 |
12 May 2024 | 0.000187 | 0.00 | 0.00% | 0.000187 | 0.000188 | 0.000186 | 71,146,799.00 |
11 May 2024 | 0.000187 | -0.00000600 | -3.11% | 0.000193 | 0.000214 | 0.000186 | 80,397,123.00 |
10 May 2024 | 0.000193 | -0.00000200 | -1.03% | 0.000195 | 0.000198 | 0.000191 | 63,662,708.00 |
09 May 2024 | 0.000195 | 0.00000800 | 4.28% | 0.000187 | 0.000197 | 0.000186 | 59,883,097.00 |
08 May 2024 | 0.000187 | -0.00000400 | -2.09% | 0.000191 | 0.000191 | 0.000186 | 71,373,069.00 |
07 May 2024 | 0.000191 | -0.00000400 | -2.05% | 0.000195 | 0.000196 | 0.00019 | 71,876,467.00 |
06 May 2024 | 0.000195 | 0.00000100 | 0.52% | 0.000194 | 0.00021 | 0.000194 | 57,101,726.00 |
05 May 2024 | 0.000194 | 0.00000100 | 0.52% | 0.000193 | 0.000197 | 0.000193 | 70,315,126.00 |
04 May 2024 | 0.000193 | 0.00000500 | 2.66% | 0.000188 | 0.000193 | 0.000187 | 61,140,148.00 |
03 May 2024 | 0.000188 | 0.00000100 | 0.53% | 0.000187 | 0.00019 | 0.000186 | 70,405,006.00 |
02 May 2024 | 0.000187 | 0.00 | 0.00% | 0.000187 | 0.00019 | 0.000184 | 43,568,120.00 |
01 May 2024 | 0.000187 | -0.00000500 | -2.60% | 0.000192 | 0.000194 | 0.000183 | 8,959,500.00 |
30 Abr 2024 | 0.000192 | -0.00000700 | -3.52% | 0.000199 | 0.000199 | 0.000188 | 68,587,008.00 |
29 Abr 2024 | 0.000199 | 0.00000800 | 4.19% | 0.000225 | 0.000227 | 0.000192 | 31,995,517.00 |
28 Abr 2024 | 0.000191 | 0.00000100 | 0.53% | 0.000187 | 0.000195 | 0.000183 | 62,948,584.00 |
27 Abr 2024 | 0.00019 | 0.00000400 | 2.15% | 0.000186 | 0.000191 | 0.000183 | 51,990,963.00 |
26 Abr 2024 | 0.000186 | -0.00000300 | -1.59% | 0.000189 | 0.000204 | 0.000186 | 53,823,358.00 |
25 Abr 2024 | 0.000189 | 0.00000300 | 1.61% | 0.000185 | 0.000192 | 0.000183 | 59,782,485.00 |
24 Abr 2024 | 0.000186 | 0.00000200 | 1.09% | 0.000184 | 0.000189 | 0.000183 | 44,696,387.00 |
23 Abr 2024 | 0.000184 | -0.000016 | -8.00% | 0.000199 | 0.0002 | 0.000183 | 69,185,608.00 |
22 Abr 2024 | 0.0002 | -0.00000300 | -1.48% | 0.000225 | 0.000227 | 0.000196 | 69,262,105.00 |
21 Abr 2024 | 0.000203 | -0.00000200 | -0.98% | 0.000202 | 0.000226 | 0.000192 | 73,154,090.00 |
20 Abr 2024 | 0.000205 | 0.000022 | 12.02% | 0.000183 | 0.000343 | 0.00018 | 84,391,859.00 |
19 Abr 2024 | 0.000183 | 0.00 | 0.00% | 0.000183 | 0.000188 | 0.000182 | 72,696,704.00 |
18 Abr 2024 | 0.000183 | 0.00000100 | 0.55% | 0.000182 | 0.000186 | 0.00018 | 76,286,630.00 |
17 Abr 2024 | 0.000182 | -0.00000300 | -1.62% | 0.000185 | 0.000197 | 0.00018 | 75,866,011.00 |
16 Abr 2024 | 0.000185 | 0.00000300 | 1.65% | 0.000182 | 0.000186 | 0.00018 | 78,122,434.00 |
15 Abr 2024 | 0.000182 | -0.00000400 | -2.15% | 0.000185 | 0.000188 | 0.00018 | 75,246,525.00 |
14 Abr 2024 | 0.000186 | -0.00000500 | -2.62% | 0.000191 | 0.000201 | 0.000182 | 37,187,584.00 |
13 Abr 2024 | 0.000191 | -0.000022 | -10.33% | 0.000213 | 0.000216 | 0.000182 | 34,172,726.00 |
12 Abr 2024 | 0.000213 | -0.00001 | -4.48% | 0.000224 | 0.000227 | 0.000213 | 34,143,434.00 |
11 Abr 2024 | 0.000223 | 0.00000100 | 0.45% | 0.000222 | 0.000227 | 0.000217 | 49,061,706.00 |
10 Abr 2024 | 0.000222 | -0.00000600 | -2.63% | 0.000225 | 0.000225 | 0.000219 | 61,253,947.00 |
09 Abr 2024 | 0.000228 | 0.00000800 | 3.64% | 0.000221 | 0.000228 | 0.000213 | 55,442,944.00 |
08 Abr 2024 | 0.00022 | -0.00000100 | -0.45% | 0.000221 | 0.000228 | 0.000213 | 57,051,635.00 |
07 Abr 2024 | 0.000221 | 0.00000300 | 1.38% | 0.000218 | 0.00023 | 0.000218 | 62,007,164.00 |
06 Abr 2024 | 0.000218 | 0.00000800 | 3.81% | 0.00021 | 0.00022 | 0.000208 | 64,290,727.00 |
05 Abr 2024 | 0.00021 | -0.00000800 | -3.67% | 0.000217 | 0.000226 | 0.000207 | 47,364,571.00 |
04 Abr 2024 | 0.000218 | 0.000013 | 6.34% | 0.000205 | 0.000243 | 0.000204 | 75,085,946.00 |
03 Abr 2024 | 0.000205 | -0.00000200 | -0.97% | 0.000207 | 0.000208 | 0.000204 | 70,153,642.00 |
02 Abr 2024 | 0.000207 | -0.00001 | -4.61% | 0.000217 | 0.000218 | 0.000204 | 73,151,161.00 |
01 Abr 2024 | 0.000217 | -0.00000800 | -3.56% | 0.000224 | 0.000227 | 0.000214 | 70,319,201.00 |
31 Mar 2024 | 0.000225 | -0.00000900 | -3.85% | 0.000234 | 0.000238 | 0.000224 | 65,152,146.00 |
30 Mar 2024 | 0.000234 | 0.00000400 | 1.74% | 0.00023 | 0.000243 | 0.000229 | 63,082,224.00 |
29 Mar 2024 | 0.00023 | -0.00000900 | -3.77% | 0.000239 | 0.000246 | 0.000228 | 83,992,277.00 |
28 Mar 2024 | 0.000239 | 0.00000600 | 2.58% | 0.000233 | 0.000249 | 0.000218 | 105,051,906.00 |
27 Mar 2024 | 0.000233 | -0.00000600 | -2.51% | 0.000239 | 0.000242 | 0.000233 | 82,310,263.00 |
26 Mar 2024 | 0.000239 | -0.00000900 | -3.63% | 0.000248 | 0.000251 | 0.000237 | 99,481,116.00 |
25 Mar 2024 | 0.000248 | 0.000017 | 7.36% | 0.000231 | 0.000254 | 0.000229 | 100,202,084.00 |
24 Mar 2024 | 0.000231 | 0.000016 | 7.44% | 0.000215 | 0.000235 | 0.000214 | 113,590,659.00 |
23 Mar 2024 | 0.000215 | -0.000031 | -12.60% | 0.000246 | 0.000246 | 0.000202 | 116,888,469.00 |
22 Mar 2024 | 0.000246 | 0.000013 | 5.58% | 0.000233 | 0.000246 | 0.0002 | 111,025,723.00 |
21 Mar 2024 | 0.000233 | 0.000026 | 12.56% | 0.000207 | 0.000247 | 0.000202 | 129,321,827.00 |
20 Mar 2024 | 0.000207 | -0.00000200 | -0.96% | 0.000209 | 0.000233 | 0.000194 | 116,145,014.00 |
19 Mar 2024 | 0.000209 | 0.00000100 | 0.48% | 0.000207 | 0.000214 | 0.000191 | 106,420,005.00 |
18 Mar 2024 | 0.000208 | -0.00000800 | -3.70% | 0.000213 | 0.000217 | 0.000205 | 68,681,258.00 |
17 Mar 2024 | 0.000216 | -0.00000300 | -1.37% | 0.000216 | 0.000222 | 0.000211 | 108,639,454.00 |
16 Mar 2024 | 0.000219 | -0.000036 | -14.12% | 0.000254 | 0.000256 | 0.000218 | 104,915,969.00 |
15 Mar 2024 | 0.000255 | 0.00000600 | 2.41% | 0.000248 | 0.000258 | 0.000246 | 94,690,951.00 |
14 Mar 2024 | 0.000249 | 0.00 | 0.00% | 0.000249 | 0.000252 | 0.000246 | 95,148,205.00 |
13 Mar 2024 | 0.000249 | 0.00 | 0.00% | 0.000249 | 0.000254 | 0.000246 | 96,568,099.00 |
12 Mar 2024 | 0.000249 | 0.00 | 0.00% | 0.000249 | 0.000253 | 0.000246 | 85,548,148.00 |
11 Mar 2024 | 0.000249 | -0.00000300 | -1.19% | 0.000251 | 0.000256 | 0.000236 | 108,614,873.00 |
10 Mar 2024 | 0.000252 | -0.00000400 | -1.56% | 0.000256 | 0.000259 | 0.000248 | 70,668,552.00 |
09 Mar 2024 | 0.000256 | 0.00000300 | 1.19% | 0.000253 | 0.000259 | 0.000248 | 97,741,314.00 |
08 Mar 2024 | 0.000253 | 0.00000600 | 2.43% | 0.000247 | 0.000256 | 0.000246 | 101,664,438.00 |
07 Mar 2024 | 0.000247 | -0.000016 | -6.08% | 0.000263 | 0.00027 | 0.000244 | 98,418,326.00 |
06 Mar 2024 | 0.000263 | 0.00000700 | 2.73% | 0.000256 | 0.00027 | 0.000249 | 69,923,070.00 |
05 Mar 2024 | 0.000256 | 0.00000600 | 2.40% | 0.00025 | 0.00028 | 0.00025 | 68,975,195.00 |
04 Mar 2024 | 0.00025 | -0.000019 | -7.06% | 0.000269 | 0.000269 | 0.000246 | 58,363,577.00 |
03 Mar 2024 | 0.000269 | 0.00002 | 8.03% | 0.000249 | 0.000276 | 0.000241 | 93,190,656.00 |
02 Mar 2024 | 0.000249 | 0.000016 | 6.87% | 0.000233 | 0.000269 | 0.000229 | 91,940,694.00 |
01 Mar 2024 | 0.000233 | 0.00 | 0.00% | 0.000233 | 0.00028 | 0.000232 | 78,087,175.00 |
29 Feb 2024 | 0.000233 | -0.00000300 | -1.27% | 0.000236 | 0.00024 | 0.000226 | 73,521,675.00 |
28 Feb 2024 | 0.000236 | 0.00000600 | 2.61% | 0.000229 | 0.00024 | 0.000221 | 96,874,198.00 |
27 Feb 2024 | 0.00023 | -0.00000100 | -0.43% | 0.000231 | 0.000232 | 0.000215 | 95,939,605.00 |
26 Feb 2024 | 0.000231 | 0.000014 | 6.45% | 0.000213 | 0.000243 | 0.000211 | 88,054,472.00 |
25 Feb 2024 | 0.000217 | 0.00000400 | 1.88% | 0.000213 | 0.000238 | 0.000211 | 91,553,950.00 |
24 Feb 2024 | 0.000213 | 0.00000600 | 2.90% | 0.000207 | 0.000284 | 0.000207 | 86,236,508.00 |
23 Feb 2024 | 0.000207 | 0.00000600 | 2.99% | 0.000201 | 0.00021 | 0.0002 | 78,489,802.00 |