XTZUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 1.39 | 0.010 | 0.87% | 1.42 | 1.43 | 1.33 | 1,612,773.00 |
26 Mar 2024 | 1.38 | 0.030 | 2.15% | 1.35 | 1.39 | 1.33 | 1,247,516.00 |
25 Mar 2024 | 1.35 | 0.060 | 4.33% | 1.29 | 1.36 | 1.29 | 1,563,869.00 |
24 Mar 2024 | 1.29 | 0.060 | 4.52% | 1.24 | 1.32 | 1.24 | 682,171.00 |
23 Mar 2024 | 1.24 | 0.010 | 0.90% | 1.23 | 1.27 | 1.21 | 477,081.00 |
22 Mar 2024 | 1.23 | -0.020 | -1.37% | 1.24 | 1.27 | 1.18 | 817,255.00 |
21 Mar 2024 | 1.24 | -0.020 | -1.35% | 1.26 | 1.28 | 1.18 | 1,661,857.00 |
20 Mar 2024 | 1.26 | 0.120 | 10.42% | 1.15 | 1.27 | 1.10 | 1,640,945.00 |
19 Mar 2024 | 1.14 | -0.130 | -9.94% | 1.27 | 1.29 | 1.12 | 2,190,952.00 |
18 Mar 2024 | 1.27 | -0.070 | -5.44% | 1.34 | 1.36 | 1.25 | 1,604,726.00 |
17 Mar 2024 | 1.34 | 0.050 | 3.87% | 1.30 | 1.36 | 1.23 | 1,123,172.00 |
16 Mar 2024 | 1.29 | -0.100 | -7.32% | 1.39 | 1.43 | 1.26 | 1,438,413.00 |
15 Mar 2024 | 1.39 | -0.100 | -6.45% | 1.49 | 1.51 | 1.29 | 2,829,197.00 |
14 Mar 2024 | 1.49 | -0.050 | -3.25% | 1.54 | 1.55 | 1.40 | 2,120,119.00 |
13 Mar 2024 | 1.54 | -0.020 | -1.35% | 1.56 | 1.56 | 1.48 | 2,489,697.00 |
12 Mar 2024 | 1.56 | 0.040 | 2.36% | 1.53 | 1.59 | 1.43 | 2,902,311.00 |
11 Mar 2024 | 1.52 | 0.100 | 7.17% | 1.43 | 1.53 | 1.34 | 2,392,003.00 |
10 Mar 2024 | 1.42 | -0.020 | -1.32% | 1.44 | 1.47 | 1.38 | 1,530,014.00 |
09 Mar 2024 | 1.44 | 0.00 | -0.07% | 1.44 | 1.46 | 1.42 | 907,195.00 |
08 Mar 2024 | 1.44 | -0.040 | -2.76% | 1.49 | 1.51 | 1.38 | 3,401,013.00 |
07 Mar 2024 | 1.48 | 0.080 | 5.85% | 1.40 | 1.55 | 1.39 | 6,055,450.00 |
06 Mar 2024 | 1.40 | 0.100 | 7.27% | 1.31 | 1.40 | 1.26 | 2,078,601.00 |
05 Mar 2024 | 1.31 | -0.110 | -8.03% | 1.41 | 1.50 | 1.16 | 4,565,960.00 |
04 Mar 2024 | 1.42 | 0.050 | 3.50% | 1.37 | 1.49 | 1.35 | 3,423,827.00 |
03 Mar 2024 | 1.37 | -0.060 | -3.85% | 1.41 | 1.42 | 1.29 | 1,657,968.00 |
02 Mar 2024 | 1.43 | 0.140 | 11.05% | 1.28 | 1.44 | 1.25 | 2,365,807.00 |
01 Mar 2024 | 1.29 | 0.050 | 3.96% | 1.23 | 1.29 | 1.22 | 1,047,934.00 |
29 Feb 2024 | 1.24 | 0.030 | 2.91% | 1.29 | 1.33 | 1.19 | 2,480,057.00 |
28 Feb 2024 | 1.20 | 0.060 | 5.35% | 1.14 | 1.22 | 1.13 | 2,250,003.00 |
27 Feb 2024 | 1.14 | 0.00 | -0.35% | 1.15 | 1.16 | 1.11 | 1,173,640.00 |
26 Feb 2024 | 1.14 | 0.030 | 2.51% | 1.12 | 1.15 | 1.08 | 978,772.00 |
25 Feb 2024 | 1.12 | -0.010 | -0.89% | 1.13 | 1.13 | 1.10 | 471,515.00 |
24 Feb 2024 | 1.13 | 0.040 | 3.59% | 1.09 | 1.13 | 1.05 | 977,822.00 |
23 Feb 2024 | 1.09 | -0.020 | -1.98% | 1.11 | 1.12 | 1.07 | 1,372,865.00 |
22 Feb 2024 | 1.11 | 0.020 | 2.02% | 1.09 | 1.14 | 1.06 | 1,351,913.00 |
21 Feb 2024 | 1.09 | -0.020 | -1.98% | 1.11 | 1.12 | 1.04 | 1,531,618.00 |
20 Feb 2024 | 1.11 | 0.010 | 1.37% | 1.10 | 1.14 | 1.05 | 1,527,869.00 |
19 Feb 2024 | 1.09 | 0.020 | 1.86% | 1.08 | 1.10 | 1.07 | 538,871.00 |
18 Feb 2024 | 1.07 | 0.010 | 1.23% | 1.06 | 1.08 | 1.06 | 403,070.00 |
17 Feb 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.09 | 1.03 | 299,903.00 |
16 Feb 2024 | 1.08 | 0.00 | 0.28% | 1.08 | 1.10 | 1.04 | 720,068.00 |
15 Feb 2024 | 1.08 | 0.010 | 0.94% | 1.07 | 1.10 | 1.06 | 1,175,315.00 |
14 Feb 2024 | 1.07 | 0.020 | 2.20% | 1.05 | 1.07 | 1.03 | 773,020.00 |
13 Feb 2024 | 1.05 | 0.00 | -0.10% | 1.05 | 1.06 | 1.02 | 681,575.00 |
12 Feb 2024 | 1.05 | 0.010 | 1.36% | 1.03 | 1.06 | 1.01 | 539,298.00 |
11 Feb 2024 | 1.03 | -0.010 | -0.77% | 1.04 | 1.05 | 1.03 | 259,339.00 |
10 Feb 2024 | 1.04 | 0.00 | 0.19% | 1.04 | 1.05 | 1.02 | 464,542.00 |
09 Feb 2024 | 1.04 | 0.020 | 2.37% | 1.02 | 1.05 | 1.01 | 1,341,228.00 |
08 Feb 2024 | 1.01 | 0.010 | 0.80% | 1.01 | 1.02 | 0.994 | 821,898.00 |
07 Feb 2024 | 1.01 | 0.030 | 2.65% | 0.981 | 1.01 | 0.964 | 804,452.00 |
06 Feb 2024 | 0.980 | 0.014 | 1.45% | 0.965 | 0.988 | 0.963 | 533,608.00 |
05 Feb 2024 | 0.966 | 0.008 | 0.84% | 0.957 | 0.990 | 0.944 | 735,318.00 |
04 Feb 2024 | 0.958 | -0.040 | -4.01% | 0.996 | 0.996 | 0.957 | 375,068.00 |
03 Feb 2024 | 0.998 | -0.018 | -1.77% | 1.03 | 1.03 | 0.988 | 396,285.00 |
02 Feb 2024 | 1.02 | 0.030 | 3.25% | 0.983 | 1.03 | 0.981 | 1,783,721.00 |
01 Feb 2024 | 0.984 | 0.018 | 1.86% | 0.970 | 0.985 | 0.938 | 609,471.00 |
31 Ene 2024 | 0.966 | -0.015 | -1.53% | 0.981 | 0.991 | 0.952 | 1,224,208.00 |
30 Ene 2024 | 0.981 | -0.028 | -2.78% | 1.01 | 1.02 | 0.977 | 1,110,292.00 |
29 Ene 2024 | 1.01 | 0.030 | 3.17% | 0.977 | 1.01 | 0.962 | 900,137.00 |
28 Ene 2024 | 0.978 | -0.025 | -2.49% | 1.00 | 1.02 | 0.966 | 713,004.00 |
27 Ene 2024 | 1.00 | 0.030 | 3.08% | 0.973 | 1.01 | 0.967 | 291,714.00 |
26 Ene 2024 | 0.973 | 0.040 | 4.29% | 0.932 | 0.974 | 0.924 | 436,612.00 |
25 Ene 2024 | 0.933 | -0.018 | -1.89% | 0.950 | 0.954 | 0.912 | 513,787.00 |
24 Ene 2024 | 0.951 | 0.009 | 0.96% | 0.941 | 0.960 | 0.933 | 762,228.00 |
23 Ene 2024 | 0.942 | -0.014 | -1.46% | 0.959 | 0.978 | 0.898 | 959,487.00 |
22 Ene 2024 | 0.956 | -0.065 | -6.37% | 1.02 | 1.03 | 0.945 | 1,224,461.00 |
21 Ene 2024 | 1.02 | -0.010 | -1.16% | 1.03 | 1.05 | 1.02 | 381,079.00 |
20 Ene 2024 | 1.03 | 0.010 | 1.18% | 1.02 | 1.05 | 1.01 | 215,049.00 |
19 Ene 2024 | 1.02 | -0.020 | -1.83% | 1.04 | 1.05 | 0.966 | 2,269,232.00 |
18 Ene 2024 | 1.04 | -0.060 | -5.45% | 1.10 | 1.10 | 1.02 | 995,998.00 |
17 Ene 2024 | 1.10 | -0.030 | -2.40% | 1.13 | 1.14 | 1.07 | 944,576.00 |
16 Ene 2024 | 1.13 | -0.040 | -3.18% | 1.16 | 1.20 | 1.10 | 1,798,169.00 |
15 Ene 2024 | 1.16 | 0.050 | 4.58% | 1.11 | 1.25 | 1.11 | 3,506,295.00 |
14 Ene 2024 | 1.11 | 0.030 | 2.96% | 1.08 | 1.20 | 1.06 | 2,649,308.00 |
13 Ene 2024 | 1.08 | 0.050 | 5.05% | 1.03 | 1.11 | 0.996 | 1,245,510.00 |
12 Ene 2024 | 1.03 | -0.060 | -5.34% | 1.09 | 1.16 | 0.991 | 2,848,107.00 |
11 Ene 2024 | 1.09 | 0.140 | 15.27% | 0.941 | 1.20 | 0.940 | 3,945,624.00 |
10 Ene 2024 | 0.943 | 0.052 | 5.84% | 0.889 | 0.970 | 0.850 | 753,996.00 |
09 Ene 2024 | 0.891 | -0.049 | -5.21% | 0.938 | 0.941 | 0.861 | 767,635.00 |
08 Ene 2024 | 0.940 | 0.066 | 7.55% | 0.875 | 0.945 | 0.817 | 999,066.00 |
07 Ene 2024 | 0.874 | -0.048 | -5.21% | 0.922 | 0.939 | 0.866 | 316,274.00 |
06 Ene 2024 | 0.922 | -0.019 | -2.02% | 0.939 | 0.942 | 0.885 | 305,731.00 |
05 Ene 2024 | 0.941 | -0.036 | -3.68% | 0.978 | 0.984 | 0.903 | 953,644.00 |
04 Ene 2024 | 0.977 | -0.003 | -0.31% | 0.978 | 0.988 | 0.951 | 749,165.00 |
03 Ene 2024 | 0.980 | -0.090 | -8.41% | 1.07 | 1.13 | 0.875 | 2,244,860.00 |
02 Ene 2024 | 1.07 | -0.030 | -2.82% | 1.10 | 1.11 | 1.05 | 1,038,691.00 |
01 Ene 2024 | 1.10 | 0.090 | 9.23% | 1.01 | 1.12 | 1.01 | 1,096,849.00 |
31 Dic 2023 | 1.01 | -0.010 | -1.18% | 1.02 | 1.04 | 0.990 | 478,348.00 |
30 Dic 2023 | 1.02 | -0.010 | -0.87% | 1.03 | 1.06 | 1.01 | 532,607.00 |
29 Dic 2023 | 1.03 | -0.030 | -2.37% | 1.06 | 1.07 | 1.01 | 1,405,851.00 |