XTZUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.7593 | -0.0173 | -2.23% | 0.7763 | 0.7815 | 0.7583 | 11,616.00 |
27 Jun 2024 | 0.7766 | -0.0165 | -2.08% | 0.7704 | 0.7912 | 0.7592 | 12,313.00 |
26 Jun 2024 | 0.7931 | 0.00 | 0.00% | 0.7931 | 0.7931 | 0.7931 | 0.00 |
25 Jun 2024 | 0.7931 | 0.017 | 2.19% | 0.7784 | 0.8034 | 0.774 | 17,722.00 |
24 Jun 2024 | 0.7761 | 0.0014 | 0.18% | 0.7723 | 0.7805 | 0.7435 | 30,624.00 |
23 Jun 2024 | 0.7747 | 0.0021 | 0.27% | 0.7724 | 0.7817 | 0.7655 | 12,088.00 |
22 Jun 2024 | 0.7726 | -0.004 | -0.52% | 0.7767 | 0.783 | 0.7694 | 10,558.00 |
21 Jun 2024 | 0.7766 | 0.00 | 0.00% | 0.7766 | 0.7766 | 0.7766 | 0.00 |
20 Jun 2024 | 0.7766 | 0.00 | 0.00% | 0.7766 | 0.7766 | 0.7766 | 0.00 |
19 Jun 2024 | 0.7766 | 0.0241 | 3.20% | 0.7538 | 0.7825 | 0.7496 | 22,146.00 |
18 Jun 2024 | 0.7525 | -0.0647 | -7.92% | 0.7607 | 0.7625 | 0.692 | 62,541.00 |
17 Jun 2024 | 0.8172 | 0.00 | 0.00% | 0.8172 | 0.8172 | 0.8172 | 0.00 |
16 Jun 2024 | 0.8172 | 0.0002 | 0.02% | 0.8165 | 0.8221 | 0.8065 | 9,938.00 |
15 Jun 2024 | 0.817 | 0.0025 | 0.31% | 0.8149 | 0.8242 | 0.8074 | 8,165.00 |
14 Jun 2024 | 0.8145 | -0.0009 | -0.11% | 0.8176 | 0.8493 | 0.7966 | 20,870.00 |
13 Jun 2024 | 0.8154 | -0.0322 | -3.80% | 0.8476 | 0.8545 | 0.8093 | 19,430.00 |
12 Jun 2024 | 0.8476 | 0.0323 | 3.96% | 0.8162 | 0.8614 | 0.7985 | 19,634.00 |
11 Jun 2024 | 0.8153 | -0.0312 | -3.69% | 0.8471 | 0.8555 | 0.7947 | 17,774.00 |
10 Jun 2024 | 0.8465 | -0.0049 | -0.58% | 0.8512 | 0.8649 | 0.8356 | 41,197.00 |
09 Jun 2024 | 0.8514 | 0.0221 | 2.66% | 0.8305 | 0.855 | 0.8276 | 8,099.00 |
08 Jun 2024 | 0.8293 | -0.0454 | -5.19% | 0.8687 | 0.8786 | 0.825 | 11,249.00 |
07 Jun 2024 | 0.8747 | -0.0634 | -6.76% | 0.9372 | 0.952 | 0.8053 | 25,664.00 |
06 Jun 2024 | 0.9381 | -0.0182 | -1.90% | 0.9584 | 0.9594 | 0.9312 | 17,041.00 |
05 Jun 2024 | 0.9563 | 0.0066 | 0.69% | 0.9488 | 0.9592 | 0.9452 | 13,107.00 |
04 Jun 2024 | 0.9497 | 0.023 | 2.48% | 0.9264 | 0.950 | 0.9145 | 12,426.00 |
03 Jun 2024 | 0.9267 | 0.0006 | 0.06% | 0.9262 | 0.9482 | 0.9183 | 24,281.00 |
02 Jun 2024 | 0.9261 | -0.0125 | -1.33% | 0.9414 | 0.9492 | 0.9202 | 6,788.00 |
01 Jun 2024 | 0.9386 | -0.0209 | -2.18% | 0.9594 | 0.9594 | 0.9379 | 7,297.00 |
31 May 2024 | 0.9595 | 0.0126 | 1.33% | 0.9572 | 0.9711 | 0.9346 | 12,186.00 |
30 May 2024 | 0.9469 | 0.00 | 0.00% | 0.9469 | 0.9469 | 0.9469 | 0.00 |
29 May 2024 | 0.9469 | -0.0247 | -2.54% | 0.9724 | 0.9928 | 0.9444 | 35,482.00 |
28 May 2024 | 0.9716 | -0.024 | -2.41% | 0.9947 | 0.9962 | 0.9585 | 21,552.00 |
27 May 2024 | 0.9956 | 0.0358 | 3.73% | 0.9607 | 1.01 | 0.9502 | 36,564.00 |
26 May 2024 | 0.9598 | -0.0357 | -3.59% | 0.9946 | 0.9954 | 0.9547 | 17,180.00 |
25 May 2024 | 0.9955 | 0.0113 | 1.15% | 0.9823 | 1.01 | 0.9745 | 14,202.00 |
24 May 2024 | 0.9842 | 0.0386 | 4.08% | 0.9478 | 0.9859 | 0.9296 | 12,272.00 |
23 May 2024 | 0.9456 | -0.0217 | -2.24% | 0.9687 | 0.9895 | 0.9061 | 28,374.00 |
22 May 2024 | 0.9673 | -0.0223 | -2.25% | 0.9908 | 1.00 | 0.9562 | 22,061.00 |
21 May 2024 | 0.9896 | 0.0788 | 8.65% | 0.9848 | 1.01 | 0.980 | 19,291.00 |
20 May 2024 | 0.9108 | 0.00 | 0.00% | 0.9108 | 0.9108 | 0.9108 | 0.00 |
19 May 2024 | 0.9108 | -0.0356 | -3.76% | 0.9446 | 0.9533 | 0.9036 | 4,286.00 |
18 May 2024 | 0.9464 | 0.0057 | 0.61% | 0.9405 | 0.9527 | 0.9314 | 11,680.00 |
17 May 2024 | 0.9407 | 0.017 | 1.84% | 0.9224 | 0.9545 | 0.9188 | 35,236.00 |
16 May 2024 | 0.9237 | 0.0071 | 0.77% | 0.9165 | 0.9281 | 0.9006 | 14,685.00 |
15 May 2024 | 0.9166 | 0.0472 | 5.43% | 0.8731 | 0.9207 | 0.8585 | 20,073.00 |
14 May 2024 | 0.8694 | -0.0161 | -1.82% | 0.8835 | 0.8975 | 0.8663 | 39,257.00 |
13 May 2024 | 0.8855 | -0.0048 | -0.54% | 0.8899 | 0.9125 | 0.8597 | 27,184.00 |
12 May 2024 | 0.8903 | -0.0162 | -1.79% | 0.907 | 0.9105 | 0.8849 | 6,232.00 |
11 May 2024 | 0.9065 | -0.0039 | -0.43% | 0.9104 | 0.9245 | 0.9053 | 7,562.00 |
10 May 2024 | 0.9104 | -0.0291 | -3.10% | 0.937 | 0.9665 | 0.8966 | 9,557.00 |
09 May 2024 | 0.9395 | 0.0171 | 1.85% | 0.9223 | 0.9448 | 0.9018 | 15,654.00 |
08 May 2024 | 0.9224 | 0.00 | 0.00% | 0.9224 | 0.9224 | 0.9224 | 0.00 |
07 May 2024 | 0.9224 | -0.0305 | -3.20% | 0.9421 | 0.9509 | 0.9213 | 2,232.00 |
06 May 2024 | 0.9529 | -0.0258 | -2.64% | 0.9643 | 0.9653 | 0.952 | 171.00 |
05 May 2024 | 0.9787 | 0.0039 | 0.40% | 0.9643 | 0.9787 | 0.9643 | 83.00 |
04 May 2024 | 0.9748 | 0.0425 | 4.56% | 0.976 | 0.976 | 0.9748 | 0.00 |
03 May 2024 | 0.9323 | 0.0297 | 3.29% | 0.9369 | 0.9379 | 0.932 | 466.00 |
02 May 2024 | 0.9026 | 0.00 | 0.00% | 0.9026 | 0.9026 | 0.9026 | 0.00 |
01 May 2024 | 0.9026 | -0.0029 | -0.32% | 0.9152 | 0.9308 | 0.8842 | 5,223.00 |
30 Abr 2024 | 0.9055 | -0.0669 | -6.88% | 0.9819 | 0.9823 | 0.9034 | 9.00 |
29 Abr 2024 | 0.9724 | -0.0408 | -4.03% | 0.998 | 0.9987 | 0.9678 | 4,010.00 |
28 Abr 2024 | 1.01 | 0.00 | 0.38% | 1.01 | 1.01 | 1.01 | 0.00 |
27 Abr 2024 | 1.01 | 0.00 | -0.12% | 1.00 | 1.02 | 0.973 | 3,177.00 |
26 Abr 2024 | 1.01 | -0.010 | -0.62% | 1.02 | 1.02 | 0.9874 | 10,188.00 |
25 Abr 2024 | 1.02 | -0.030 | -2.75% | 1.01 | 1.03 | 0.9948 | 8,419.00 |
24 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
23 Abr 2024 | 1.05 | 0.080 | 8.09% | 1.06 | 1.06 | 1.05 | 534.00 |
22 Abr 2024 | 0.9674 | 0.00 | 0.00% | 0.9674 | 0.9674 | 0.9674 | 0.00 |
21 Abr 2024 | 0.9674 | 0.00 | 0.00% | 0.9674 | 0.9674 | 0.9674 | 0.00 |
20 Abr 2024 | 0.9674 | 0.00 | 0.00% | 0.9674 | 0.9674 | 0.9674 | 0.00 |
19 Abr 2024 | 0.9674 | -0.0107 | -1.09% | 0.9701 | 0.9701 | 0.9665 | 38.00 |
18 Abr 2024 | 0.9781 | -0.031 | -3.07% | 0.9514 | 0.9791 | 0.9422 | 2,120.00 |
17 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
16 Abr 2024 | 1.01 | -0.010 | -0.56% | 0.996 | 1.03 | 0.980 | 15,751.00 |
15 Abr 2024 | 1.01 | -0.090 | -8.52% | 1.04 | 1.07 | 1.01 | 6,581.00 |
14 Abr 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
13 Abr 2024 | 1.11 | -0.180 | -13.65% | 1.10 | 1.11 | 1.08 | 4,468.00 |
12 Abr 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
11 Abr 2024 | 1.28 | 0.040 | 3.21% | 1.28 | 1.29 | 1.27 | 2,762.00 |
10 Abr 2024 | 1.24 | -0.050 | -3.52% | 1.26 | 1.27 | 1.23 | 1,787.00 |
09 Abr 2024 | 1.29 | -0.040 | -2.80% | 1.33 | 1.33 | 1.28 | 954.00 |
08 Abr 2024 | 1.33 | 0.060 | 4.48% | 1.27 | 1.33 | 1.27 | 1,477.00 |
07 Abr 2024 | 1.27 | 0.010 | 1.02% | 1.26 | 1.28 | 1.25 | 47,561.00 |
06 Abr 2024 | 1.26 | 0.00 | 0.27% | 1.25 | 1.26 | 1.25 | 460.00 |
05 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
04 Abr 2024 | 1.25 | 0.020 | 1.22% | 1.22 | 1.28 | 1.22 | 1,787.00 |
03 Abr 2024 | 1.24 | 0.00 | 0.37% | 1.23 | 1.24 | 1.23 | 222.00 |
02 Abr 2024 | 1.23 | -0.160 | -11.21% | 1.28 | 1.28 | 1.23 | 412.00 |
01 Abr 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
31 Mar 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
30 Mar 2024 | 1.39 | -0.030 | -2.34% | 1.41 | 1.42 | 1.39 | 296.00 |