ZEDUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 0.016593 | 0.00 | 0.00% | 0.016593 | 0.016593 | 0.016593 | 0.00 |
19 Jun 2024 | 0.016593 | 0.000666 | 4.18% | 0.015912 | 0.016594 | 0.014887 | 52,000.00 |
18 Jun 2024 | 0.015927 | -0.001776 | -10.03% | 0.014502 | 0.015934 | 0.014414 | 35,310.00 |
17 Jun 2024 | 0.017703 | 0.00 | 0.00% | 0.017703 | 0.017703 | 0.017703 | 0.00 |
16 Jun 2024 | 0.017703 | 0.000011 | 0.06% | 0.017691 | 0.017865 | 0.017647 | 56,450.00 |
15 Jun 2024 | 0.017692 | -0.000464 | -2.56% | 0.018078 | 0.018079 | 0.017628 | 25,810.00 |
14 Jun 2024 | 0.018156 | -0.000803 | -4.24% | 0.018959 | 0.01897 | 0.01801 | 47,860.00 |
13 Jun 2024 | 0.018959 | -0.002445 | -11.42% | 0.021404 | 0.021405 | 0.018959 | 69,390.00 |
12 Jun 2024 | 0.021404 | -0.000614 | -2.79% | 0.022019 | 0.022083 | 0.021403 | 59,010.00 |
11 Jun 2024 | 0.022018 | -0.004315 | -16.39% | 0.026333 | 0.026343 | 0.021074 | 143,760.00 |
10 Jun 2024 | 0.026333 | -0.000352 | -1.32% | 0.026645 | 0.026651 | 0.026256 | 63,120.00 |
09 Jun 2024 | 0.026685 | 0.000452 | 1.72% | 0.026226 | 0.026708 | 0.026217 | 40,210.00 |
08 Jun 2024 | 0.026233 | -0.000154 | -0.58% | 0.026368 | 0.026558 | 0.026191 | 58,560.00 |
07 Jun 2024 | 0.026387 | -0.000962 | -3.52% | 0.027342 | 0.027486 | 0.026325 | 39,060.00 |
06 Jun 2024 | 0.027349 | 0.000153 | 0.56% | 0.02717 | 0.02749 | 0.02717 | 32,220.00 |
05 Jun 2024 | 0.027196 | 0.000331 | 1.23% | 0.026911 | 0.027258 | 0.026891 | 61,930.00 |
04 Jun 2024 | 0.026865 | -0.001519 | -5.35% | 0.028305 | 0.028391 | 0.02682 | 51,350.00 |
03 Jun 2024 | 0.028384 | -0.000089 | -0.31% | 0.028436 | 0.028613 | 0.028323 | 69,110.00 |
02 Jun 2024 | 0.028473 | -0.000178 | -0.62% | 0.028637 | 0.028755 | 0.028384 | 110,830.00 |
01 Jun 2024 | 0.028651 | -0.000545 | -1.87% | 0.029155 | 0.029155 | 0.028559 | 70,180.00 |
31 May 2024 | 0.029196 | -0.000515 | -1.73% | 0.029385 | 0.029667 | 0.029148 | 73,870.00 |
30 May 2024 | 0.029711 | 0.00 | 0.00% | 0.029711 | 0.029711 | 0.029711 | 0.00 |
29 May 2024 | 0.029711 | 0.000234 | 0.79% | 0.029483 | 0.029749 | 0.029355 | 26,210.00 |
28 May 2024 | 0.029477 | 0.000134 | 0.46% | 0.029321 | 0.029647 | 0.029221 | 36,380.00 |
27 May 2024 | 0.029343 | 0.000046 | 0.16% | 0.029295 | 0.029693 | 0.029218 | 25,520.00 |
26 May 2024 | 0.029297 | 0.00009 | 0.31% | 0.029202 | 0.029404 | 0.02905 | 27,070.00 |
25 May 2024 | 0.029207 | -0.000164 | -0.56% | 0.029361 | 0.029549 | 0.029189 | 28,020.00 |
24 May 2024 | 0.029371 | -0.000034 | -0.12% | 0.029393 | 0.030805 | 0.02921 | 30,950.00 |
23 May 2024 | 0.029405 | -0.000022 | -0.07% | 0.029428 | 0.029913 | 0.02895 | 37,230.00 |
22 May 2024 | 0.029427 | -0.000772 | -2.56% | 0.030221 | 0.030347 | 0.029304 | 20,900.00 |
21 May 2024 | 0.030199 | 0.001535 | 5.36% | 0.030035 | 0.030428 | 0.030029 | 42,240.00 |
20 May 2024 | 0.028664 | 0.00 | 0.00% | 0.028664 | 0.028664 | 0.028664 | 0.00 |
19 May 2024 | 0.028664 | -0.000044 | -0.15% | 0.028694 | 0.028807 | 0.028487 | 18,280.00 |
18 May 2024 | 0.028708 | 0.000349 | 1.23% | 0.028396 | 0.028812 | 0.028353 | 39,890.00 |
17 May 2024 | 0.028359 | 0.000158 | 0.56% | 0.02821 | 0.028438 | 0.028014 | 30,360.00 |
16 May 2024 | 0.028201 | -0.000269 | -0.94% | 0.028471 | 0.029357 | 0.028118 | 16,960.00 |
15 May 2024 | 0.02847 | 0.000424 | 1.51% | 0.028032 | 0.028564 | 0.027888 | 37,140.00 |
14 May 2024 | 0.028046 | -0.000502 | -1.76% | 0.028569 | 0.029772 | 0.027922 | 29,460.00 |
13 May 2024 | 0.028548 | -0.000367 | -1.27% | 0.028915 | 0.029008 | 0.028546 | 18,480.00 |
12 May 2024 | 0.028915 | 0.000132 | 0.46% | 0.02886 | 0.029027 | 0.028762 | 37,040.00 |
11 May 2024 | 0.028783 | -0.000173 | -0.60% | 0.028971 | 0.029094 | 0.028783 | 23,870.00 |
10 May 2024 | 0.028956 | -0.000301 | -1.03% | 0.02924 | 0.029341 | 0.028841 | 20,060.00 |
09 May 2024 | 0.029257 | -0.000698 | -2.33% | 0.029083 | 0.029285 | 0.028974 | 20,820.00 |
08 May 2024 | 0.029955 | 0.00 | 0.00% | 0.029955 | 0.029955 | 0.029955 | 0.00 |
07 May 2024 | 0.029955 | 0.00 | 0.00% | 0.029955 | 0.029955 | 0.029955 | 0.00 |
06 May 2024 | 0.029955 | 0.002166 | 7.79% | 0.029958 | 0.029958 | 0.029955 | 40.00 |
05 May 2024 | 0.027789 | 0.00 | 0.00% | 0.027789 | 0.027789 | 0.027789 | 0.00 |
04 May 2024 | 0.027789 | 0.00 | 0.00% | 0.027789 | 0.027789 | 0.027789 | 0.00 |
03 May 2024 | 0.027789 | 0.00 | 0.00% | 0.027789 | 0.027789 | 0.027789 | 0.00 |
02 May 2024 | 0.027789 | 0.00 | 0.00% | 0.027789 | 0.027789 | 0.027789 | 0.00 |
01 May 2024 | 0.027789 | -0.000445 | -1.58% | 0.027719 | 0.027789 | 0.027714 | 1,210.00 |
30 Abr 2024 | 0.028234 | -0.001108 | -3.78% | 0.028186 | 0.028305 | 0.028186 | 1,180.00 |
29 Abr 2024 | 0.029342 | -0.000834 | -2.76% | 0.029359 | 0.029379 | 0.029331 | 90.00 |
28 Abr 2024 | 0.030176 | 0.00 | 0.00% | 0.030176 | 0.030176 | 0.030176 | 0.00 |
27 Abr 2024 | 0.030176 | 0.00 | 0.00% | 0.030176 | 0.030176 | 0.030176 | 0.00 |
26 Abr 2024 | 0.030176 | -0.000509 | -1.66% | 0.030425 | 0.030425 | 0.029977 | 1,910.00 |
25 Abr 2024 | 0.030685 | 0.00005 | 0.16% | 0.030678 | 0.030704 | 0.030594 | 4,020.00 |
24 Abr 2024 | 0.030635 | 0.00 | 0.00% | 0.030635 | 0.030635 | 0.030635 | 0.00 |
23 Abr 2024 | 0.030635 | -0.00242 | -7.32% | 0.030522 | 0.030635 | 0.030471 | 5,310.00 |
22 Abr 2024 | 0.033055 | 0.00 | 0.00% | 0.033055 | 0.033055 | 0.033055 | 0.00 |
21 Abr 2024 | 0.033055 | 0.00 | 0.00% | 0.033055 | 0.033055 | 0.033055 | 0.00 |
20 Abr 2024 | 0.033055 | 0.00 | 0.00% | 0.033055 | 0.033055 | 0.033055 | 0.00 |
19 Abr 2024 | 0.033055 | 0.000234 | 0.71% | 0.033139 | 0.033143 | 0.032981 | 7,750.00 |
18 Abr 2024 | 0.032821 | -0.002546 | -7.20% | 0.033814 | 0.033814 | 0.032821 | 3,930.00 |
17 Abr 2024 | 0.035367 | 0.00 | 0.00% | 0.035367 | 0.035367 | 0.035367 | 0.00 |
16 Abr 2024 | 0.035367 | -0.000705 | -1.95% | 0.035846 | 0.035911 | 0.035205 | 11,970.00 |
15 Abr 2024 | 0.036072 | -0.005877 | -14.01% | 0.041726 | 0.041884 | 0.036071 | 26,460.00 |
14 Abr 2024 | 0.041949 | 0.00 | 0.00% | 0.041949 | 0.041949 | 0.041949 | 0.00 |
13 Abr 2024 | 0.041949 | 0.00956 | 29.52% | 0.033552 | 0.043853 | 0.033491 | 52,880.00 |
12 Abr 2024 | 0.032389 | 0.00 | 0.00% | 0.032389 | 0.032389 | 0.032389 | 0.00 |
11 Abr 2024 | 0.032389 | 0.000115 | 0.36% | 0.032509 | 0.032742 | 0.032127 | 47,900.00 |
10 Abr 2024 | 0.032274 | -0.000461 | -1.41% | 0.03312 | 0.03312 | 0.032202 | 9,410.00 |
09 Abr 2024 | 0.032735 | 0.00014 | 0.43% | 0.033086 | 0.033086 | 0.032537 | 17,980.00 |
08 Abr 2024 | 0.032595 | 0.000838 | 2.64% | 0.032761 | 0.032772 | 0.032565 | 20,440.00 |
07 Abr 2024 | 0.031757 | 0.001052 | 3.43% | 0.031104 | 0.031856 | 0.031102 | 29,500.00 |
06 Abr 2024 | 0.030705 | 0.00000400 | 0.01% | 0.03068 | 0.030705 | 0.03068 | 30.00 |
05 Abr 2024 | 0.030701 | 0.00 | 0.00% | 0.030701 | 0.030701 | 0.030701 | 0.00 |
04 Abr 2024 | 0.030701 | -0.000499 | -1.60% | 0.031204 | 0.0313 | 0.030602 | 110,000.00 |
03 Abr 2024 | 0.0312 | 0.000545 | 1.78% | 0.030671 | 0.03152 | 0.030648 | 524,890.00 |
02 Abr 2024 | 0.030655 | -0.002441 | -7.38% | 0.032217 | 0.032237 | 0.030597 | 525,740.00 |
01 Abr 2024 | 0.033096 | 0.00 | 0.00% | 0.033096 | 0.033096 | 0.033096 | 0.00 |
31 Mar 2024 | 0.033096 | 0.00 | 0.00% | 0.033096 | 0.033096 | 0.033096 | 0.00 |
30 Mar 2024 | 0.033096 | 0.000127 | 0.39% | 0.033001 | 0.033398 | 0.032653 | 498,450.00 |
29 Mar 2024 | 0.032969 | 0.000443 | 1.36% | 0.033019 | 0.033373 | 0.032755 | 700,280.00 |
28 Mar 2024 | 0.032526 | 0.00 | 0.00% | 0.032526 | 0.032526 | 0.032526 | 0.00 |
27 Mar 2024 | 0.032526 | -0.00012 | -0.37% | 0.032629 | 0.033293 | 0.032386 | 737,420.00 |
26 Mar 2024 | 0.032646 | -0.001072 | -3.18% | 0.033755 | 0.034479 | 0.032222 | 652,820.00 |
25 Mar 2024 | 0.033718 | -0.000759 | -2.20% | 0.034479 | 0.034907 | 0.03324 | 501,130.00 |
24 Mar 2024 | 0.034477 | 0.000802 | 2.38% | 0.033709 | 0.034851 | 0.033036 | 495,430.00 |
23 Mar 2024 | 0.033675 | 0.000636 | 1.92% | 0.033021 | 0.033827 | 0.032903 | 366,670.00 |