ZYTHUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.079474 | -0.000939 | -1.17% | 0.080329 | 0.081202 | 0.079156 | 0.00 |
18 May 2024 | 0.080413 | 0.000071 | 0.09% | 0.080368 | 0.080862 | 0.079998 | 0.00 |
17 May 2024 | 0.080342 | 0.002014 | 2.57% | 0.078365 | 0.080956 | 0.078196 | 0.00 |
16 May 2024 | 0.078328 | -0.001272 | -1.60% | 0.079512 | 0.080037 | 0.077524 | 0.00 |
15 May 2024 | 0.0796 | 0.005717 | 7.74% | 0.073856 | 0.079697 | 0.073589 | 0.00 |
14 May 2024 | 0.073883 | -0.001573 | -2.08% | 0.075485 | 0.075697 | 0.073339 | 0.00 |
13 May 2024 | 0.075457 | 0.001687 | 2.29% | 0.073425 | 0.076139 | 0.072786 | 0.00 |
12 May 2024 | 0.07377 | 0.000825 | 1.13% | 0.07302 | 0.074156 | 0.072735 | 0.00 |
11 May 2024 | 0.072945 | -0.000171 | -0.23% | 0.072996 | 0.073723 | 0.072602 | 0.00 |
10 May 2024 | 0.073117 | -0.002513 | -3.32% | 0.075493 | 0.076164 | 0.072289 | 0.00 |
09 May 2024 | 0.075629 | 0.002237 | 3.05% | 0.073425 | 0.076055 | 0.072786 | 0.00 |
08 May 2024 | 0.073393 | -0.001583 | -2.11% | 0.074801 | 0.07561 | 0.073052 | 0.00 |
07 May 2024 | 0.074975 | -0.000846 | -1.12% | 0.0758 | 0.077245 | 0.074721 | 0.00 |
06 May 2024 | 0.075821 | -0.000986 | -1.28% | 0.070945 | 0.078336 | 0.070594 | 0.00 |
05 May 2024 | 0.076807 | 0.000151 | 0.20% | 0.076671 | 0.077484 | 0.075557 | 0.00 |
04 May 2024 | 0.076656 | 0.001137 | 1.51% | 0.075467 | 0.077323 | 0.075104 | 0.00 |
03 May 2024 | 0.075519 | 0.004535 | 6.39% | 0.070945 | 0.076003 | 0.070594 | 0.00 |
02 May 2024 | 0.070984 | 0.000852 | 1.21% | 0.069885 | 0.071531 | 0.06829 | 0.00 |
01 May 2024 | 0.070132 | -0.002882 | -3.95% | 0.072752 | 0.072821 | 0.067818 | 0.00 |
30 Abr 2024 | 0.073014 | -0.003588 | -4.68% | 0.076605 | 0.077615 | 0.070918 | 0.00 |
29 Abr 2024 | 0.076602 | 0.001002 | 1.33% | 0.077925 | 0.078768 | 0.074174 | 0.00 |
28 Abr 2024 | 0.075599 | -0.000553 | -0.73% | 0.076094 | 0.077124 | 0.075316 | 0.00 |
27 Abr 2024 | 0.076153 | -0.000402 | -0.53% | 0.076497 | 0.076676 | 0.075005 | 0.00 |
26 Abr 2024 | 0.076555 | -0.000826 | -1.07% | 0.077382 | 0.077725 | 0.07602 | 0.00 |
25 Abr 2024 | 0.077381 | 0.000341 | 0.44% | 0.077126 | 0.078311 | 0.075356 | 0.00 |
24 Abr 2024 | 0.07704 | -0.00262 | -3.29% | 0.079693 | 0.080491 | 0.07628 | 0.00 |
23 Abr 2024 | 0.07966 | -0.000586 | -0.73% | 0.080161 | 0.080634 | 0.079042 | 0.00 |
22 Abr 2024 | 0.080246 | 0.002259 | 2.90% | 0.077925 | 0.0807 | 0.077609 | 0.00 |
21 Abr 2024 | 0.077988 | 0.000092 | 0.12% | 0.077736 | 0.078826 | 0.077129 | 0.00 |
20 Abr 2024 | 0.077896 | 0.001036 | 1.35% | 0.07659 | 0.078535 | 0.075905 | 0.00 |
19 Abr 2024 | 0.076859 | 0.000642 | 0.84% | 0.07606 | 0.078596 | 0.071522 | 0.00 |
18 Abr 2024 | 0.076217 | 0.002628 | 3.57% | 0.07354 | 0.076958 | 0.073017 | 0.00 |
17 Abr 2024 | 0.073589 | -0.002876 | -3.76% | 0.076613 | 0.077349 | 0.071839 | 0.00 |
16 Abr 2024 | 0.076465 | 0.000338 | 0.44% | 0.076109 | 0.077139 | 0.074069 | 0.00 |
15 Abr 2024 | 0.076127 | -0.002824 | -3.58% | 0.078943 | 0.080216 | 0.074798 | 0.00 |
14 Abr 2024 | 0.07895 | 0.001567 | 2.03% | 0.077184 | 0.079018 | 0.074603 | 0.00 |
13 Abr 2024 | 0.077383 | -0.003172 | -3.94% | 0.080515 | 0.081534 | 0.073922 | 0.00 |
12 Abr 2024 | 0.080555 | -0.00353 | -4.20% | 0.084011 | 0.085435 | 0.079234 | 0.00 |
11 Abr 2024 | 0.084085 | -0.000584 | -0.69% | 0.084671 | 0.08551 | 0.083482 | 0.00 |
10 Abr 2024 | 0.084669 | 0.001655 | 1.99% | 0.082938 | 0.085307 | 0.081051 | 0.00 |
09 Abr 2024 | 0.083013 | -0.003038 | -3.53% | 0.085928 | 0.086096 | 0.081935 | 0.00 |
08 Abr 2024 | 0.086051 | 0.00273 | 3.28% | 0.082686 | 0.087218 | 0.082685 | 0.00 |
07 Abr 2024 | 0.083322 | 0.000575 | 0.69% | 0.082686 | 0.084305 | 0.082685 | 0.00 |
06 Abr 2024 | 0.082747 | 0.001157 | 1.42% | 0.081329 | 0.083511 | 0.081 | 0.00 |
05 Abr 2024 | 0.08159 | -0.000556 | -0.68% | 0.082229 | 0.082458 | 0.079219 | 0.00 |
04 Abr 2024 | 0.082146 | 0.002778 | 3.50% | 0.079285 | 0.083163 | 0.078137 | 0.00 |
03 Abr 2024 | 0.079368 | 0.000804 | 1.02% | 0.078597 | 0.080318 | 0.077515 | 0.00 |
02 Abr 2024 | 0.078564 | -0.005284 | -6.30% | 0.083593 | 0.083593 | 0.077501 | 0.00 |
01 Abr 2024 | 0.083848 | -0.001675 | -1.96% | 0.084923 | 0.085116 | 0.081859 | 0.00 |
31 Mar 2024 | 0.085523 | 0.001927 | 2.31% | 0.083678 | 0.085584 | 0.083665 | 0.00 |
30 Mar 2024 | 0.083596 | -0.000282 | -0.34% | 0.083825 | 0.084414 | 0.083518 | 0.00 |
29 Mar 2024 | 0.083878 | -0.001035 | -1.22% | 0.084923 | 0.085116 | 0.082925 | 0.00 |
28 Mar 2024 | 0.084913 | 0.001834 | 2.21% | 0.083403 | 0.085931 | 0.082742 | 0.00 |
27 Mar 2024 | 0.083079 | -0.00092 | -1.10% | 0.084003 | 0.086034 | 0.082056 | 0.00 |
26 Mar 2024 | 0.084 | 0.000086 | 0.10% | 0.083737 | 0.085862 | 0.083299 | 0.00 |
25 Mar 2024 | 0.083913 | 0.00311 | 3.85% | 0.076477 | 0.085443 | 0.075781 | 0.00 |
24 Mar 2024 | 0.080803 | 0.003578 | 4.63% | 0.076897 | 0.081087 | 0.07661 | 0.00 |
23 Mar 2024 | 0.077225 | 0.001102 | 1.45% | 0.076477 | 0.079052 | 0.075647 | 0.00 |
22 Mar 2024 | 0.076123 | -0.002444 | -3.11% | 0.078603 | 0.079961 | 0.074773 | 0.00 |
21 Mar 2024 | 0.078567 | -0.002822 | -3.47% | 0.081515 | 0.081838 | 0.077569 | 0.00 |
20 Mar 2024 | 0.081389 | 0.006747 | 9.04% | 0.074572 | 0.081731 | 0.073021 | 0.00 |
19 Mar 2024 | 0.074642 | -0.006689 | -8.22% | 0.081253 | 0.081741 | 0.073858 | 0.00 |
18 Mar 2024 | 0.081331 | -0.000707 | -0.86% | 0.087662 | 0.08854 | 0.07925 | 0.00 |
17 Mar 2024 | 0.082038 | 0.003769 | 4.82% | 0.078769 | 0.082591 | 0.0775 | 0.00 |
16 Mar 2024 | 0.078269 | -0.005287 | -6.33% | 0.083472 | 0.084 | 0.078027 | 0.00 |
15 Mar 2024 | 0.083556 | -0.002206 | -2.57% | 0.087662 | 0.08854 | 0.07925 | 0.00 |
14 Mar 2024 | 0.085762 | -0.001983 | -2.26% | 0.087662 | 0.08854 | 0.082351 | 0.00 |
13 Mar 2024 | 0.087744 | 0.001976 | 2.30% | 0.085682 | 0.088449 | 0.085605 | 0.00 |
12 Mar 2024 | 0.085768 | -0.000821 | -0.95% | 0.086791 | 0.087565 | 0.083087 | 0.00 |
11 Mar 2024 | 0.086589 | 0.003738 | 4.51% | 0.080384 | 0.087479 | 0.080236 | 0.00 |
10 Mar 2024 | 0.082852 | 0.000633 | 0.77% | 0.082184 | 0.083991 | 0.081943 | 0.00 |
09 Mar 2024 | 0.082219 | 0.000245 | 0.30% | 0.081976 | 0.082419 | 0.081666 | 0.00 |
08 Mar 2024 | 0.081973 | 0.001471 | 1.83% | 0.080384 | 0.084043 | 0.079774 | 0.00 |
07 Mar 2024 | 0.080502 | 0.001195 | 1.51% | 0.079178 | 0.081678 | 0.078893 | 0.00 |
06 Mar 2024 | 0.079307 | 0.00208 | 2.69% | 0.076477 | 0.08112 | 0.075414 | 0.00 |
05 Mar 2024 | 0.077227 | -0.004139 | -5.09% | 0.081964 | 0.082871 | 0.072829 | 0.00 |
04 Mar 2024 | 0.081366 | 0.005779 | 7.65% | 0.073438 | 0.082178 | 0.072974 | 0.00 |
03 Mar 2024 | 0.075587 | 0.001152 | 1.55% | 0.0744 | 0.075902 | 0.073778 | 0.00 |
02 Mar 2024 | 0.074436 | -0.000616 | -0.82% | 0.074973 | 0.074973 | 0.073965 | 0.00 |
01 Mar 2024 | 0.075051 | 0.001313 | 1.78% | 0.073438 | 0.07578 | 0.072974 | 0.00 |
29 Feb 2024 | 0.073738 | -0.001248 | -1.66% | 0.074776 | 0.076389 | 0.072619 | 0.00 |
28 Feb 2024 | 0.074986 | 0.006589 | 9.63% | 0.068448 | 0.076798 | 0.06809 | 0.00 |
27 Feb 2024 | 0.068397 | 0.002968 | 4.54% | 0.06555 | 0.069108 | 0.065418 | 0.00 |
26 Feb 2024 | 0.065429 | 0.003312 | 5.33% | 0.062167 | 0.065949 | 0.060985 | 0.00 |
25 Feb 2024 | 0.062118 | 0.000249 | 0.40% | 0.061879 | 0.062346 | 0.061544 | 0.00 |
24 Feb 2024 | 0.061869 | 0.000825 | 1.35% | 0.0609 | 0.062029 | 0.060702 | 0.00 |
23 Feb 2024 | 0.061044 | -0.00052 | -0.84% | 0.06156 | 0.061792 | 0.060647 | 0.00 |
22 Feb 2024 | 0.061564 | -0.000782 | -1.25% | 0.062145 | 0.062431 | 0.061127 | 0.00 |
21 Feb 2024 | 0.062346 | -0.00043 | -0.68% | 0.062711 | 0.062864 | 0.060822 | 0.00 |
20 Feb 2024 | 0.062776 | 0.000658 | 1.06% | 0.062167 | 0.063551 | 0.060985 | 0.00 |