Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XTZUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.9401 | -0.0271 | -2.80% | 0.9642 | 0.9902 | 0.9365 | 5,488.00 |
| 05 May 2024 | 0.9672 | 0.0028 | 0.29% | 0.9673 | 0.9787 | 0.9466 | 14,210.00 |
| 04 May 2024 | 0.9644 | -0.016 | -1.63% | 0.9745 | 0.9822 | 0.9636 | 10,691.00 |
| 03 May 2024 | 0.9804 | 0.0393 | 4.18% | 0.937 | 0.9833 | 0.9261 | 65,555.00 |
| 02 May 2024 | 0.9411 | 0.0171 | 1.85% | 0.9247 | 0.9478 | 0.8993 | 8,653.00 |
| 01 May 2024 | 0.924 | 0.008 | 0.87% | 0.9155 | 0.932 | 0.8737 | 37,765.00 |
| 30 Abr 2024 | 0.916 | -0.0735 | -7.43% | 0.9847 | 0.9927 | 0.8838 | 28,125.00 |
| 29 Abr 2024 | 0.9895 | -0.0079 | -0.79% | 0.9943 | 1.02 | 0.964 | 20,091.00 |
| 28 Abr 2024 | 0.9974 | -0.0132 | -1.31% | 1.01 | 1.03 | 0.9931 | 5,545.00 |
| 27 Abr 2024 | 1.01 | 0.010 | 1.07% | 1.00 | 1.02 | 0.9601 | 16,241.00 |
| 26 Abr 2024 | 0.9999 | -0.0163 | -1.60% | 1.01 | 1.02 | 0.9872 | 21,170.00 |
| 25 Abr 2024 | 1.02 | 0.010 | 0.70% | 1.01 | 1.03 | 0.9891 | 27,641.00 |
| 24 Abr 2024 | 1.01 | -0.040 | -3.68% | 1.05 | 1.10 | 0.9997 | 25,956.00 |
| 23 Abr 2024 | 1.05 | -0.020 | -2.18% | 1.06 | 1.07 | 1.04 | 28,816.00 |
| 22 Abr 2024 | 1.07 | 0.030 | 3.00% | 1.04 | 1.07 | 1.03 | 40,136.00 |
| 21 Abr 2024 | 1.04 | -0.040 | -3.65% | 1.08 | 1.08 | 1.03 | 17,256.00 |
| 20 Abr 2024 | 1.08 | 0.090 | 8.99% | 0.9845 | 1.09 | 0.9716 | 44,731.00 |
| 19 Abr 2024 | 0.9903 | 0.015 | 1.54% | 0.972 | 0.9976 | 0.8982 | 51,465.00 |
| 18 Abr 2024 | 0.9753 | 0.0324 | 3.44% | 0.943 | 0.982 | 0.920 | 14,946.00 |
| 17 Abr 2024 | 0.9429 | -0.0618 | -6.15% | 1.00 | 1.01 | 0.9268 | 35,586.00 |
| 16 Abr 2024 | 1.00 | 0.010 | 0.84% | 0.9951 | 1.03 | 0.9621 | 26,179.00 |
| 15 Abr 2024 | 0.9963 | -0.053 | -5.05% | 1.05 | 1.12 | 0.9667 | 95,663.00 |
| 14 Abr 2024 | 1.05 | 0.050 | 5.30% | 0.9849 | 1.06 | 0.9489 | 67,581.00 |
| 13 Abr 2024 | 0.9965 | -0.1027 | -9.34% | 1.10 | 1.11 | 0.8771 | 50,789.00 |
| 12 Abr 2024 | 1.10 | -0.180 | -14.15% | 1.28 | 1.30 | 1.05 | 97,357.00 |
| 11 Abr 2024 | 1.28 | 0.010 | 0.51% | 1.30 | 1.30 | 1.26 | 50,298.00 |
| 10 Abr 2024 | 1.27 | 0.010 | 0.43% | 1.26 | 1.28 | 1.21 | 52,263.00 |
| 09 Abr 2024 | 1.27 | -0.060 | -4.49% | 1.33 | 1.33 | 1.27 | 52,864.00 |
| 08 Abr 2024 | 1.33 | 0.060 | 4.47% | 1.27 | 1.33 | 1.25 | 22,138.00 |
| 07 Abr 2024 | 1.27 | 0.010 | 0.49% | 1.26 | 1.28 | 1.25 | 56,458.00 |
| 06 Abr 2024 | 1.27 | 0.010 | 0.97% | 1.25 | 1.27 | 1.25 | 29,344.00 |
| 05 Abr 2024 | 1.25 | -0.020 | -1.23% | 1.26 | 1.27 | 1.20 | 14,120.00 |
| 04 Abr 2024 | 1.27 | 0.050 | 4.12% | 1.22 | 1.29 | 1.19 | 17,901.00 |
| 03 Abr 2024 | 1.22 | -0.020 | -1.27% | 1.23 | 1.26 | 1.19 | 35,449.00 |
| 02 Abr 2024 | 1.23 | -0.120 | -8.86% | 1.35 | 1.35 | 1.22 | 43,908.00 |
| 01 Abr 2024 | 1.35 | -0.050 | -3.35% | 1.40 | 1.41 | 1.32 | 40,078.00 |
| 31 Mar 2024 | 1.40 | 0.040 | 2.69% | 1.37 | 1.41 | 1.36 | 18,403.00 |
| 30 Mar 2024 | 1.36 | -0.050 | -3.81% | 1.42 | 1.42 | 1.36 | 28,727.00 |
| 29 Mar 2024 | 1.42 | 0.010 | 0.38% | 1.41 | 1.44 | 1.39 | 50,341.00 |
| 28 Mar 2024 | 1.41 | 0.030 | 2.26% | 1.39 | 1.42 | 1.34 | 45,596.00 |
| 27 Mar 2024 | 1.38 | 0.010 | 0.49% | 1.41 | 1.44 | 1.33 | 61,703.00 |
| 26 Mar 2024 | 1.37 | 0.030 | 1.91% | 1.35 | 1.38 | 1.33 | 48,412.00 |
| 25 Mar 2024 | 1.35 | 0.050 | 4.14% | 1.29 | 1.36 | 1.29 | 43,883.00 |
| 24 Mar 2024 | 1.30 | 0.050 | 4.18% | 1.24 | 1.30 | 1.24 | 19,075.00 |
| 23 Mar 2024 | 1.24 | 0.020 | 1.98% | 1.23 | 1.27 | 1.22 | 16,428.00 |
| 22 Mar 2024 | 1.22 | -0.020 | -1.68% | 1.25 | 1.26 | 1.18 | 29,807.00 |
| 21 Mar 2024 | 1.24 | -0.020 | -1.51% | 1.26 | 1.28 | 1.22 | 69,473.00 |
| 20 Mar 2024 | 1.26 | 0.120 | 10.99% | 1.14 | 1.27 | 1.10 | 69,745.00 |
| 19 Mar 2024 | 1.13 | -0.150 | -11.45% | 1.27 | 1.28 | 1.12 | 112,167.00 |
| 18 Mar 2024 | 1.28 | -0.060 | -4.52% | 1.34 | 1.36 | 1.25 | 145,819.00 |
| 17 Mar 2024 | 1.34 | 0.060 | 4.88% | 1.29 | 1.36 | 1.23 | 296,455.00 |
| 16 Mar 2024 | 1.28 | -0.110 | -8.02% | 1.40 | 1.43 | 1.26 | 96,420.00 |
| 15 Mar 2024 | 1.39 | -0.100 | -7.01% | 1.49 | 1.50 | 1.32 | 141,776.00 |
| 14 Mar 2024 | 1.50 | -0.040 | -2.60% | 1.54 | 1.54 | 1.41 | 181,034.00 |
| 13 Mar 2024 | 1.54 | -0.020 | -1.44% | 1.58 | 1.59 | 1.48 | 258,723.00 |
| 12 Mar 2024 | 1.56 | 0.030 | 2.04% | 1.53 | 1.58 | 1.43 | 206,946.00 |
| 11 Mar 2024 | 1.53 | 0.110 | 7.96% | 1.42 | 1.53 | 1.35 | 246,819.00 |
| 10 Mar 2024 | 1.41 | -0.020 | -1.61% | 1.44 | 1.46 | 1.38 | 170,275.00 |
| 09 Mar 2024 | 1.44 | 0.010 | 0.43% | 1.44 | 1.46 | 1.42 | 201,853.00 |
| 08 Mar 2024 | 1.43 | -0.060 | -3.87% | 1.48 | 1.49 | 1.39 | 204,625.00 |
| 07 Mar 2024 | 1.49 | 0.100 | 7.05% | 1.40 | 1.51 | 1.39 | 202,926.00 |
| 06 Mar 2024 | 1.39 | 0.090 | 7.05% | 1.31 | 1.40 | 1.26 | 138,033.00 |
| 05 Mar 2024 | 1.30 | -0.120 | -8.45% | 1.42 | 1.50 | 1.22 | 175,820.00 |
| 04 Mar 2024 | 1.42 | 0.050 | 3.67% | 1.37 | 1.48 | 1.35 | 114,443.00 |
| 03 Mar 2024 | 1.37 | -0.050 | -3.49% | 1.43 | 1.43 | 1.33 | 77,126.00 |
| 02 Mar 2024 | 1.42 | 0.140 | 10.84% | 1.28 | 1.42 | 1.25 | 99,815.00 |
| 01 Mar 2024 | 1.28 | 0.050 | 4.27% | 1.24 | 1.28 | 1.22 | 69,313.00 |
| 29 Feb 2024 | 1.23 | 0.030 | 2.13% | 1.31 | 1.32 | 1.19 | 90,127.00 |
| 28 Feb 2024 | 1.20 | 0.060 | 5.15% | 1.14 | 1.21 | 1.14 | 99,774.00 |
| 27 Feb 2024 | 1.14 | 0.00 | -0.07% | 1.14 | 1.16 | 1.11 | 58,649.00 |
| 26 Feb 2024 | 1.14 | 0.030 | 2.44% | 1.12 | 1.15 | 1.09 | 53,295.00 |
| 25 Feb 2024 | 1.12 | -0.010 | -0.75% | 1.13 | 1.13 | 1.10 | 26,113.00 |
| 24 Feb 2024 | 1.13 | 0.040 | 3.39% | 1.09 | 1.13 | 1.05 | 37,050.00 |
| 23 Feb 2024 | 1.09 | -0.020 | -2.13% | 1.11 | 1.12 | 1.07 | 39,724.00 |
| 22 Feb 2024 | 1.11 | 0.030 | 2.44% | 1.08 | 1.14 | 1.06 | 48,906.00 |
| 21 Feb 2024 | 1.09 | -0.020 | -2.18% | 1.11 | 1.11 | 1.04 | 35,820.00 |
| 20 Feb 2024 | 1.11 | 0.020 | 1.57% | 1.09 | 1.14 | 1.05 | 95,812.00 |
| 19 Feb 2024 | 1.09 | 0.020 | 1.68% | 1.08 | 1.10 | 1.07 | 35,221.00 |
| 18 Feb 2024 | 1.07 | 0.010 | 1.25% | 1.06 | 1.08 | 1.06 | 25,374.00 |
| 17 Feb 2024 | 1.06 | -0.010 | -1.34% | 1.08 | 1.09 | 1.03 | 35,269.00 |
| 16 Feb 2024 | 1.08 | 0.00 | -0.29% | 1.08 | 1.09 | 1.04 | 51,289.00 |
| 15 Feb 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.10 | 1.06 | 24,057.00 |
| 14 Feb 2024 | 1.07 | 0.020 | 2.39% | 1.04 | 1.07 | 1.03 | 22,716.00 |
| 13 Feb 2024 | 1.04 | 0.00 | -0.30% | 1.05 | 1.06 | 1.02 | 30,473.00 |
| 12 Feb 2024 | 1.05 | 0.020 | 1.61% | 1.03 | 1.05 | 1.01 | 28,229.00 |
| 11 Feb 2024 | 1.03 | -0.010 | -0.83% | 1.04 | 1.05 | 1.03 | 22,655.00 |
| 10 Feb 2024 | 1.04 | 0.00 | -0.07% | 1.04 | 1.05 | 1.02 | 25,549.00 |
| 09 Feb 2024 | 1.04 | 0.030 | 2.51% | 1.01 | 1.04 | 1.01 | 39,883.00 |
| 08 Feb 2024 | 1.01 | 0.010 | 0.96% | 1.00 | 1.01 | 0.9948 | 25,455.00 |
| 07 Feb 2024 | 1.00 | 0.020 | 2.44% | 0.983 | 1.01 | 0.964 | 44,009.00 |
