ZVTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.013452 | 0.000104 | 0.78% | 0.013333 | 0.013617 | 0.012974 | 2.00 |
01 May 2024 | 0.013348 | -0.000249 | -1.83% | 0.013551 | 0.013588 | 0.012664 | 1.00 |
30 Abr 2024 | 0.013598 | -0.000871 | -6.02% | 0.014438 | 0.01462 | 0.01313 | 0.00 |
29 Abr 2024 | 0.014469 | -0.000226 | -1.54% | 0.013748 | 0.014546 | 0.013595 | 1.00 |
28 Abr 2024 | 0.014695 | -0.000011 | -0.07% | 0.014706 | 0.015062 | 0.014634 | 1.00 |
27 Abr 2024 | 0.014706 | 0.000628 | 4.46% | 0.014092 | 0.01476 | 0.013862 | 3.00 |
26 Abr 2024 | 0.014078 | -0.000161 | -1.13% | 0.01423 | 0.014318 | 0.013967 | 1.00 |
25 Abr 2024 | 0.014239 | -0.000024 | -0.17% | 0.014285 | 0.014427 | 0.013857 | 2.00 |
24 Abr 2024 | 0.014264 | -0.000222 | -1.53% | 0.014501 | 0.014978 | 0.014123 | 2.00 |
23 Abr 2024 | 0.014486 | -0.000623 | -4.12% | 0.015103 | 0.015215 | 0.014197 | 0.00 |
22 Abr 2024 | 0.015109 | 0.00085 | 5.96% | 0.013748 | 0.015221 | 0.013595 | 0.00 |
21 Abr 2024 | 0.014259 | 0.000046 | 0.32% | 0.014205 | 0.01448 | 0.014118 | 1.00 |
20 Abr 2024 | 0.014214 | 0.000406 | 2.94% | 0.013748 | 0.014367 | 0.013595 | 4.00 |
19 Abr 2024 | 0.013808 | -0.000086 | -0.62% | 0.013869 | 0.014148 | 0.013006 | 1.00 |
18 Abr 2024 | 0.013893 | 0.000263 | 1.93% | 0.013662 | 0.014327 | 0.013308 | 3.00 |
17 Abr 2024 | 0.01363 | -0.000315 | -2.26% | 0.013935 | 0.0141 | 0.013139 | 2.00 |
16 Abr 2024 | 0.013945 | 0.00005 | 0.36% | 0.013874 | 0.014274 | 0.01353 | 5.00 |
15 Abr 2024 | 0.013896 | -0.000267 | -1.89% | 0.016678 | 0.016797 | 0.013608 | 0.00 |
14 Abr 2024 | 0.014162 | 0.000565 | 4.16% | 0.013506 | 0.014208 | 0.013087 | 0.00 |
13 Abr 2024 | 0.013597 | -0.001063 | -7.25% | 0.014593 | 0.014814 | 0.012972 | 0.00 |
12 Abr 2024 | 0.01466 | -0.001087 | -6.90% | 0.015732 | 0.015991 | 0.014154 | 0.00 |
11 Abr 2024 | 0.015748 | -0.000147 | -0.92% | 0.015877 | 0.016236 | 0.015612 | 0.00 |
10 Abr 2024 | 0.015895 | 0.000104 | 0.66% | 0.015775 | 0.015972 | 0.015344 | 0.00 |
09 Abr 2024 | 0.015791 | -0.000869 | -5.22% | 0.016678 | 0.016797 | 0.015582 | 2.00 |
08 Abr 2024 | 0.016661 | 0.000698 | 4.37% | 0.016328 | 0.016796 | 0.015435 | 0.00 |
07 Abr 2024 | 0.015963 | 0.000394 | 2.53% | 0.015532 | 0.015975 | 0.015235 | 0.00 |
06 Abr 2024 | 0.015569 | 0.000704 | 4.74% | 0.014813 | 0.023833 | 0.01481 | 3.00 |
05 Abr 2024 | 0.014864 | -0.00011 | -0.73% | 0.014988 | 0.01501 | 0.0144 | 0.00 |
04 Abr 2024 | 0.014975 | 0.000109 | 0.74% | 0.014807 | 0.015496 | 0.014584 | 1.00 |
03 Abr 2024 | 0.014865 | 0.000214 | 1.46% | 0.014691 | 0.015085 | 0.014345 | 1.00 |
02 Abr 2024 | 0.014651 | -0.00106 | -6.75% | 0.015673 | 0.015673 | 0.014391 | 0.00 |
01 Abr 2024 | 0.015711 | -0.000607 | -3.72% | 0.016328 | 0.016328 | 0.015293 | 0.00 |
31 Mar 2024 | 0.016318 | 0.000603 | 3.83% | 0.015717 | 0.016367 | 0.015717 | 1.00 |
30 Mar 2024 | 0.015716 | -0.00007 | -0.44% | 0.015766 | 0.015975 | 0.015636 | 0.00 |
29 Mar 2024 | 0.015786 | -0.000217 | -1.36% | 0.015994 | 0.016082 | 0.015598 | 0.00 |
28 Mar 2024 | 0.016003 | 0.00028 | 1.78% | 0.015751 | 0.016215 | 0.015604 | 0.00 |
27 Mar 2024 | 0.015723 | -0.000416 | -2.58% | 0.016143 | 0.016493 | 0.015583 | 0.00 |
26 Mar 2024 | 0.016139 | 0.000025 | 0.16% | 0.016122 | 0.01654 | 0.015971 | 0.00 |
25 Mar 2024 | 0.016114 | 0.000528 | 3.39% | 0.023235 | 0.02391 | 0.015449 | 0.00 |
24 Mar 2024 | 0.015586 | 0.000055 | 0.35% | 0.015493 | 0.015653 | 0.014917 | 0.00 |
23 Mar 2024 | 0.015531 | 0.000603 | 4.04% | 0.014981 | 0.016352 | 0.014823 | 2.00 |
22 Mar 2024 | 0.014928 | -0.000788 | -5.01% | 0.015731 | 0.015932 | 0.014654 | 0.00 |
21 Mar 2024 | 0.015716 | -0.000112 | -0.71% | 0.015782 | 0.016129 | 0.015352 | 0.00 |
20 Mar 2024 | 0.015828 | 0.001549 | 10.84% | 0.014217 | 0.015899 | 0.013792 | 0.00 |
19 Mar 2024 | 0.014279 | -0.001687 | -10.57% | 0.015939 | 0.016017 | 0.014198 | 0.00 |
18 Mar 2024 | 0.015966 | -0.000495 | -3.01% | 0.023235 | 0.02391 | 0.015703 | 0.00 |
17 Mar 2024 | 0.016461 | -0.000927 | -5.33% | 0.017533 | 0.017608 | 0.015916 | 1.00 |
16 Mar 2024 | 0.017389 | -0.000382 | -2.15% | 0.017797 | 0.018118 | 0.017202 | 0.00 |
15 Mar 2024 | 0.017771 | -0.005574 | -23.88% | 0.023235 | 0.02391 | 0.017453 | 1.00 |
14 Mar 2024 | 0.023346 | -0.000734 | -3.05% | 0.024054 | 0.024104 | 0.022373 | 0.00 |
13 Mar 2024 | 0.02408 | 0.000199 | 0.83% | 0.023901 | 0.024514 | 0.023691 | 0.00 |
12 Mar 2024 | 0.02388 | 0.000642 | 2.76% | 0.024482 | 0.024595 | 0.023158 | 0.00 |
11 Mar 2024 | 0.023239 | 0.001325 | 6.05% | 0.023235 | 0.02391 | 0.019925 | 1.00 |
10 Mar 2024 | 0.021913 | -0.000182 | -0.82% | 0.022057 | 0.02238 | 0.02146 | 0.00 |
09 Mar 2024 | 0.022095 | -0.001419 | -6.03% | 0.023509 | 0.023789 | 0.021893 | 0.00 |
08 Mar 2024 | 0.023514 | -0.001445 | -5.79% | 0.025031 | 0.025648 | 0.023135 | 0.00 |
07 Mar 2024 | 0.024959 | 0.000328 | 1.33% | 0.0247 | 0.025448 | 0.024174 | 0.00 |
06 Mar 2024 | 0.024631 | 0.001714 | 7.48% | 0.022996 | 0.025194 | 0.022648 | 0.00 |
05 Mar 2024 | 0.022917 | -0.000544 | -2.32% | 0.023474 | 0.024685 | 0.020958 | 0.00 |
04 Mar 2024 | 0.023461 | 0.000959 | 4.26% | 0.023235 | 0.02391 | 0.021491 | 0.00 |
03 Mar 2024 | 0.022502 | 0.000395 | 1.79% | 0.022098 | 0.022559 | 0.021788 | 0.00 |
02 Mar 2024 | 0.022107 | -0.00007 | -0.32% | 0.022172 | 0.022351 | 0.021972 | 0.00 |
01 Mar 2024 | 0.022177 | 0.000501 | 2.31% | 0.021595 | 0.022286 | 0.021595 | 0.00 |
29 Feb 2024 | 0.021676 | -0.000863 | -3.83% | 0.022715 | 0.023174 | 0.021377 | 0.00 |
28 Feb 2024 | 0.02254 | 0.000855 | 3.94% | 0.021708 | 0.023321 | 0.021627 | 0.00 |
27 Feb 2024 | 0.021685 | -0.001536 | -6.61% | 0.023235 | 0.02391 | 0.021491 | 0.00 |
26 Feb 2024 | 0.023221 | -0.000099 | -0.42% | 0.017821 | 0.023377 | 0.017122 | 0.00 |
25 Feb 2024 | 0.02332 | -0.000635 | -2.65% | 0.023974 | 0.024373 | 0.022601 | 0.00 |
24 Feb 2024 | 0.023955 | 0.001671 | 7.50% | 0.022266 | 0.023972 | 0.021843 | 1.00 |
23 Feb 2024 | 0.022284 | -0.002101 | -8.62% | 0.024372 | 0.024558 | 0.022153 | 0.00 |
22 Feb 2024 | 0.024385 | 0.006429 | 35.80% | 0.01785 | 0.029843 | 0.017336 | 2.00 |
21 Feb 2024 | 0.017956 | 0.000107 | 0.60% | 0.017821 | 0.017966 | 0.017122 | 0.00 |
20 Feb 2024 | 0.017849 | -0.003219 | -15.28% | 0.021065 | 0.021112 | 0.01712 | 2.00 |
19 Feb 2024 | 0.021068 | 0.000524 | 2.55% | 0.026849 | 0.027756 | 0.020669 | 0.00 |
18 Feb 2024 | 0.020544 | -0.000534 | -2.53% | 0.021065 | 0.022409 | 0.019197 | 2.00 |
17 Feb 2024 | 0.021078 | -0.001209 | -5.42% | 0.022226 | 0.022237 | 0.020034 | 1.00 |
16 Feb 2024 | 0.022287 | -0.001823 | -7.56% | 0.024116 | 0.024389 | 0.021725 | 0.00 |
15 Feb 2024 | 0.02411 | 0.000351 | 1.48% | 0.023692 | 0.024451 | 0.023588 | 0.00 |
14 Feb 2024 | 0.02376 | -0.00066 | -2.70% | 0.0244 | 0.024711 | 0.02329 | 0.00 |
13 Feb 2024 | 0.02442 | -0.001363 | -5.29% | 0.02593 | 0.02605 | 0.023602 | 0.00 |
12 Feb 2024 | 0.025783 | -0.000865 | -3.25% | 0.026849 | 0.027756 | 0.023948 | 1.00 |
11 Feb 2024 | 0.026648 | 0.001776 | 7.14% | 0.024852 | 0.02669 | 0.022778 | 1.00 |
10 Feb 2024 | 0.024872 | 0.000816 | 3.39% | 0.024103 | 0.025191 | 0.02394 | 0.00 |
09 Feb 2024 | 0.024057 | 0.000632 | 2.70% | 0.023418 | 0.024399 | 0.023396 | 0.00 |
08 Feb 2024 | 0.023424 | 0.001111 | 4.98% | 0.022319 | 0.023792 | 0.022228 | 0.00 |
07 Feb 2024 | 0.022313 | 0.000889 | 4.15% | 0.021427 | 0.022484 | 0.021312 | 0.00 |
06 Feb 2024 | 0.021423 | -0.000186 | -0.86% | 0.02159 | 0.021972 | 0.020882 | 0.00 |
05 Feb 2024 | 0.021609 | 0.001203 | 5.90% | 0.026849 | 0.027756 | 0.019805 | 1.00 |
04 Feb 2024 | 0.020406 | -0.000352 | -1.70% | 0.020776 | 0.02086 | 0.020211 | 0.00 |
03 Feb 2024 | 0.020758 | -0.002888 | -12.21% | 0.023643 | 0.023866 | 0.020409 | 1.00 |