CHZUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.12133 | 0.0034 | 2.88% | 0.11778 | 0.12203 | 0.11538 | 2,482,799.00 |
16 May 2024 | 0.11793 | -0.0013 | -1.09% | 0.11949 | 0.12269 | 0.11596 | 2,407,215.00 |
15 May 2024 | 0.11923 | 0.00738 | 6.60% | 0.11167 | 0.11996 | 0.11072 | 2,296,106.00 |
14 May 2024 | 0.11185 | -0.0055 | -4.69% | 0.1171 | 0.11793 | 0.11136 | 3,391,991.00 |
13 May 2024 | 0.11735 | -0.00925 | -7.31% | 0.12643 | 0.12666 | 0.11552 | 3,517,412.00 |
12 May 2024 | 0.1266 | 0.0043 | 3.52% | 0.12231 | 0.12797 | 0.12196 | 1,886,257.00 |
11 May 2024 | 0.1223 | -0.0035 | -2.78% | 0.12578 | 0.12604 | 0.12197 | 808,473.00 |
10 May 2024 | 0.1258 | -0.0025 | -1.95% | 0.12897 | 0.13155 | 0.12302 | 797,903.00 |
09 May 2024 | 0.1283 | 0.00631 | 5.17% | 0.12193 | 0.12834 | 0.12039 | 974,076.00 |
08 May 2024 | 0.12199 | -0.00411 | -3.26% | 0.12655 | 0.1291 | 0.12084 | 889,811.00 |
07 May 2024 | 0.1261 | 0.00408 | 3.34% | 0.1218 | 0.12957 | 0.12179 | 856,880.00 |
06 May 2024 | 0.12202 | 0.00046 | 0.38% | 0.12136 | 0.12771 | 0.12112 | 894,881.00 |
05 May 2024 | 0.12156 | 0.00208 | 1.74% | 0.11963 | 0.12294 | 0.11638 | 821,187.00 |
04 May 2024 | 0.11948 | -0.00076 | -0.63% | 0.12048 | 0.1212 | 0.11861 | 871,856.00 |
03 May 2024 | 0.12024 | 0.00236 | 2.00% | 0.11845 | 0.12102 | 0.11512 | 1,189,185.00 |
02 May 2024 | 0.11788 | 0.00142 | 1.22% | 0.11683 | 0.11967 | 0.11177 | 1,340,451.00 |
01 May 2024 | 0.11646 | 0.00857 | 7.94% | 0.10811 | 0.11674 | 0.10588 | 1,531,750.00 |
30 Abr 2024 | 0.10789 | -0.00541 | -4.77% | 0.11314 | 0.11624 | 0.10366 | 1,131,253.00 |
29 Abr 2024 | 0.1133 | 0.00233 | 2.10% | 0.11184 | 0.11484 | 0.10936 | 1,111,565.00 |
28 Abr 2024 | 0.11097 | -0.00227 | -2.00% | 0.11303 | 0.11577 | 0.11096 | 950,511.00 |
27 Abr 2024 | 0.11324 | -0.00316 | -2.71% | 0.1167 | 0.11739 | 0.11138 | 906,465.00 |
26 Abr 2024 | 0.1164 | -0.00361 | -3.01% | 0.11997 | 0.1206 | 0.11559 | 1,068,976.00 |
25 Abr 2024 | 0.12001 | 0.0027 | 2.30% | 0.11741 | 0.12227 | 0.11387 | 1,038,104.00 |
24 Abr 2024 | 0.11731 | 0.00004 | 0.03% | 0.11743 | 0.12775 | 0.11629 | 1,128,303.00 |
23 Abr 2024 | 0.11727 | -0.00161 | -1.35% | 0.11864 | 0.120 | 0.11463 | 901,354.00 |
22 Abr 2024 | 0.11888 | 0.00282 | 2.43% | 0.11695 | 0.11987 | 0.11531 | 1,163,284.00 |
21 Abr 2024 | 0.11606 | -0.0025 | -2.11% | 0.11817 | 0.11874 | 0.1138 | 1,150,430.00 |
20 Abr 2024 | 0.11856 | 0.00981 | 9.02% | 0.10816 | 0.11861 | 0.10707 | 1,167,104.00 |
19 Abr 2024 | 0.10875 | 0.00061 | 0.56% | 0.10824 | 0.11042 | 0.10032 | 1,178,069.00 |
18 Abr 2024 | 0.10814 | -0.00068 | -0.62% | 0.10912 | 0.11286 | 0.10544 | 1,163,351.00 |
17 Abr 2024 | 0.10882 | 0.00065 | 0.60% | 0.10728 | 0.11144 | 0.10534 | 1,381,721.00 |
16 Abr 2024 | 0.10817 | 0.00571 | 5.57% | 0.10191 | 0.10892 | 0.09853 | 1,549,647.00 |
15 Abr 2024 | 0.10246 | -0.00535 | -4.96% | 0.10651 | 0.11282 | 0.10062 | 1,560,437.00 |
14 Abr 2024 | 0.10781 | 0.00844 | 8.49% | 0.09809 | 0.10784 | 0.09401 | 1,639,255.00 |
13 Abr 2024 | 0.09937 | -0.02055 | -17.14% | 0.11931 | 0.11951 | 0.0883 | 1,891,611.00 |
12 Abr 2024 | 0.11992 | -0.02167 | -15.30% | 0.14179 | 0.14415 | 0.11455 | 1,028,138.00 |
11 Abr 2024 | 0.14159 | -0.0058 | -3.94% | 0.14724 | 0.1486 | 0.14053 | 785,990.00 |
10 Abr 2024 | 0.14739 | 0.00037 | 0.25% | 0.14707 | 0.14868 | 0.14209 | 944,612.00 |
09 Abr 2024 | 0.14702 | -0.01124 | -7.10% | 0.15849 | 0.16194 | 0.14696 | 903,419.00 |
08 Abr 2024 | 0.15826 | 0.01005 | 6.78% | 0.14802 | 0.16022 | 0.14509 | 2,419,818.00 |
07 Abr 2024 | 0.14821 | -0.00233 | -1.55% | 0.15031 | 0.15382 | 0.14699 | 1,527,333.00 |
06 Abr 2024 | 0.15054 | 0.01001 | 7.12% | 0.14014 | 0.15242 | 0.13972 | 2,361,473.00 |
05 Abr 2024 | 0.14053 | -0.00388 | -2.69% | 0.14448 | 0.14448 | 0.13612 | 2,812,028.00 |
04 Abr 2024 | 0.14441 | 0.0134 | 10.23% | 0.13069 | 0.14467 | 0.13023 | 3,937,741.00 |
03 Abr 2024 | 0.13101 | 0.00092 | 0.71% | 0.12959 | 0.13349 | 0.12717 | 2,041,876.00 |
02 Abr 2024 | 0.13009 | -0.00951 | -6.81% | 0.13924 | 0.13924 | 0.12813 | 2,049,751.00 |
01 Abr 2024 | 0.1396 | -0.00989 | -6.62% | 0.1497 | 0.14986 | 0.13577 | 3,301,797.00 |
31 Mar 2024 | 0.14949 | 0.00319 | 2.18% | 0.14672 | 0.15086 | 0.1467 | 1,583,333.00 |
30 Mar 2024 | 0.1463 | -0.0057 | -3.75% | 0.15197 | 0.15388 | 0.14512 | 2,113,223.00 |
29 Mar 2024 | 0.152 | 0.00641 | 4.40% | 0.14561 | 0.15371 | 0.14248 | 2,900,651.00 |
28 Mar 2024 | 0.14559 | 0.00459 | 3.26% | 0.14188 | 0.14617 | 0.13986 | 3,476,153.00 |
27 Mar 2024 | 0.141 | -0.00684 | -4.63% | 0.14751 | 0.14883 | 0.13911 | 5,071,130.00 |
26 Mar 2024 | 0.14784 | 0.00305 | 2.11% | 0.14523 | 0.15194 | 0.14448 | 3,780,681.00 |
25 Mar 2024 | 0.14479 | 0.00572 | 4.11% | 0.13878 | 0.14669 | 0.13754 | 3,777,215.00 |
24 Mar 2024 | 0.13907 | 0.00415 | 3.08% | 0.13393 | 0.13966 | 0.13221 | 2,671,697.00 |
23 Mar 2024 | 0.13492 | 0.00185 | 1.39% | 0.1338 | 0.13804 | 0.13263 | 2,981,540.00 |
22 Mar 2024 | 0.13307 | -0.00444 | -3.23% | 0.13801 | 0.14155 | 0.1299 | 4,753,248.00 |
21 Mar 2024 | 0.13751 | 0.00438 | 3.29% | 0.13311 | 0.13814 | 0.13129 | 4,938,702.00 |
20 Mar 2024 | 0.13313 | 0.01293 | 10.76% | 0.12074 | 0.13353 | 0.1165 | 4,132,039.00 |
19 Mar 2024 | 0.1202 | -0.01322 | -9.91% | 0.13267 | 0.13377 | 0.11765 | 4,164,233.00 |
18 Mar 2024 | 0.13342 | -0.00539 | -3.88% | 0.13954 | 0.14067 | 0.12951 | 3,770,192.00 |
17 Mar 2024 | 0.13881 | 0.00646 | 4.88% | 0.13342 | 0.14072 | 0.1287 | 3,600,357.00 |
16 Mar 2024 | 0.13235 | -0.01436 | -9.79% | 0.14728 | 0.14809 | 0.13133 | 3,792,511.00 |
15 Mar 2024 | 0.14671 | -0.01204 | -7.58% | 0.15843 | 0.16037 | 0.14051 | 3,564,884.00 |
14 Mar 2024 | 0.15875 | -0.00712 | -4.29% | 0.16647 | 0.16648 | 0.15153 | 3,640,589.00 |
13 Mar 2024 | 0.16587 | 0.00832 | 5.28% | 0.15821 | 0.16751 | 0.156 | 3,937,137.00 |
12 Mar 2024 | 0.15755 | -0.00436 | -2.69% | 0.16147 | 0.16628 | 0.14708 | 3,921,840.00 |
11 Mar 2024 | 0.16191 | 0.01232 | 8.24% | 0.15004 | 0.16469 | 0.14547 | 3,656,619.00 |
10 Mar 2024 | 0.14959 | -0.00495 | -3.20% | 0.15492 | 0.15759 | 0.14698 | 3,080,934.00 |
09 Mar 2024 | 0.15454 | 0.00104 | 0.68% | 0.15373 | 0.16068 | 0.15133 | 2,985,578.00 |
08 Mar 2024 | 0.1535 | 0.00176 | 1.16% | 0.15138 | 0.15865 | 0.14795 | 3,716,902.00 |
07 Mar 2024 | 0.15174 | 0.00379 | 2.56% | 0.14853 | 0.15244 | 0.14381 | 2,974,721.00 |
06 Mar 2024 | 0.14795 | 0.01197 | 8.80% | 0.13543 | 0.1524 | 0.12958 | 3,181,651.00 |
05 Mar 2024 | 0.13598 | -0.01377 | -9.20% | 0.15053 | 0.15887 | 0.12629 | 3,724,107.00 |
04 Mar 2024 | 0.14975 | -0.00389 | -2.53% | 0.15366 | 0.15497 | 0.14721 | 2,970,170.00 |
03 Mar 2024 | 0.15364 | -0.00903 | -5.55% | 0.16256 | 0.16417 | 0.148 | 3,317,196.00 |
02 Mar 2024 | 0.16267 | 0.00142 | 0.88% | 0.16152 | 0.16423 | 0.15667 | 3,535,193.00 |
01 Mar 2024 | 0.16125 | 0.01968 | 13.90% | 0.14228 | 0.16352 | 0.14161 | 3,227,598.00 |
29 Feb 2024 | 0.14157 | 0.00334 | 2.42% | 0.13825 | 0.14626 | 0.13553 | 3,185,525.00 |
28 Feb 2024 | 0.13823 | -0.00871 | -5.93% | 0.14454 | 0.14597 | 0.1339 | 3,643,258.00 |
27 Feb 2024 | 0.14694 | 0.0092 | 6.68% | 0.13943 | 0.14695 | 0.13619 | 3,830,990.00 |
26 Feb 2024 | 0.13774 | 0.01156 | 9.16% | 0.12614 | 0.13928 | 0.125 | 4,964,553.00 |
25 Feb 2024 | 0.12618 | -0.00019 | -0.15% | 0.12608 | 0.12957 | 0.12518 | 3,760,262.00 |
24 Feb 2024 | 0.12637 | 0.00246 | 1.99% | 0.12392 | 0.12759 | 0.122 | 3,275,111.00 |
23 Feb 2024 | 0.12391 | -0.00353 | -2.77% | 0.1273 | 0.132 | 0.12349 | 4,064,504.00 |
22 Feb 2024 | 0.12744 | 0.00795 | 6.65% | 0.1195 | 0.13359 | 0.11649 | 4,915,805.00 |
21 Feb 2024 | 0.11949 | -0.00635 | -5.05% | 0.12552 | 0.12698 | 0.11596 | 4,331,038.00 |
20 Feb 2024 | 0.12584 | 0.00358 | 2.93% | 0.1216 | 0.12678 | 0.11635 | 5,073,578.00 |
19 Feb 2024 | 0.12226 | 0.00866 | 7.62% | 0.11392 | 0.12357 | 0.11276 | 5,159,391.00 |
18 Feb 2024 | 0.1136 | 0.00032 | 0.28% | 0.11317 | 0.11611 | 0.11139 | 4,638,889.00 |
17 Feb 2024 | 0.11328 | -0.00354 | -3.03% | 0.11669 | 0.11774 | 0.11141 | 5,242,765.00 |