Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XTZUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.9134 | 0.0424 | 4.87% | 0.9122 | 0.934 | 0.910 | 7,546.00 |
| 15 May 2024 | 0.871 | -0.0159 | -1.79% | 0.8641 | 0.8814 | 0.8641 | 650.00 |
| 14 May 2024 | 0.8869 | -0.0032 | -0.36% | 0.8821 | 0.8919 | 0.871 | 6,962.00 |
| 13 May 2024 | 0.8901 | -0.0099 | -1.10% | 0.8849 | 0.9097 | 0.8616 | 28,262.00 |
| 12 May 2024 | 0.900 | -0.0095 | -1.04% | 0.9084 | 0.910 | 0.8981 | 4,775.00 |
| 11 May 2024 | 0.9095 | -0.0499 | -5.20% | 0.9077 | 0.9188 | 0.9062 | 378.00 |
| 10 May 2024 | 0.9594 | 0.0163 | 1.73% | 0.9389 | 0.9594 | 0.9356 | 11,614.00 |
| 09 May 2024 | 0.9431 | 0.0164 | 1.77% | 0.9186 | 0.950 | 0.9051 | 6,085.00 |
| 08 May 2024 | 0.9267 | 0.0053 | 0.58% | 0.9155 | 0.9267 | 0.9141 | 166.00 |
| 07 May 2024 | 0.9214 | -0.0224 | -2.37% | 0.937 | 0.9489 | 0.9177 | 10,516.00 |
| 06 May 2024 | 0.9438 | -0.0276 | -2.84% | 0.9684 | 0.9871 | 0.9386 | 11,002.00 |
| 05 May 2024 | 0.9714 | 0.0024 | 0.25% | 0.9612 | 0.9714 | 0.950 | 6,973.00 |
| 04 May 2024 | 0.969 | -0.0092 | -0.94% | 0.9764 | 0.9764 | 0.9652 | 2,205.00 |
| 03 May 2024 | 0.9782 | 0.0363 | 3.85% | 0.9399 | 0.9869 | 0.930 | 14,047.00 |
| 02 May 2024 | 0.9419 | 0.0145 | 1.56% | 0.917 | 0.9449 | 0.8988 | 8,769.00 |
| 01 May 2024 | 0.9274 | 0.0084 | 0.91% | 0.9018 | 0.9277 | 0.8741 | 15,720.00 |
| 30 Abr 2024 | 0.919 | -0.0695 | -7.03% | 0.9797 | 0.9877 | 0.8818 | 5,222.00 |
| 29 Abr 2024 | 0.9885 | -0.0479 | -4.62% | 0.9992 | 1.01 | 0.9637 | 3,325.00 |
| 28 Abr 2024 | 1.04 | 0.020 | 1.61% | 1.01 | 1.04 | 1.00 | 4,344.00 |
| 27 Abr 2024 | 1.02 | 0.020 | 2.26% | 0.9882 | 1.02 | 0.9673 | 5,911.00 |
| 26 Abr 2024 | 0.9975 | -0.0179 | -1.76% | 1.01 | 1.03 | 0.9936 | 577.00 |
| 25 Abr 2024 | 1.02 | 0.010 | 0.83% | 1.01 | 1.03 | 0.9896 | 16,255.00 |
| 24 Abr 2024 | 1.01 | -0.060 | -5.21% | 1.06 | 1.10 | 1.00 | 11,830.00 |
| 23 Abr 2024 | 1.06 | 0.00 | -0.43% | 1.07 | 1.07 | 1.04 | 5,326.00 |
| 22 Abr 2024 | 1.07 | 0.010 | 1.06% | 1.04 | 1.07 | 1.03 | 8,107.00 |
| 21 Abr 2024 | 1.06 | 0.060 | 6.53% | 1.08 | 1.08 | 1.06 | 449.00 |
| 20 Abr 2024 | 0.9911 | 0.00 | 0.00% | 0.9911 | 0.9911 | 0.9911 | 0.00 |
| 19 Abr 2024 | 0.9911 | 0.0438 | 4.62% | 0.9695 | 1.03 | 0.900 | 43,787.00 |
| 18 Abr 2024 | 0.9473 | -0.0574 | -5.71% | 0.9372 | 0.9801 | 0.9245 | 7,146.00 |
| 17 Abr 2024 | 1.00 | 0.00 | -0.39% | 0.9976 | 1.01 | 0.9849 | 3,096.00 |
| 16 Abr 2024 | 1.01 | 0.010 | 0.96% | 0.9997 | 1.04 | 0.9665 | 10,895.00 |
| 15 Abr 2024 | 0.999 | -0.0531 | -5.05% | 1.03 | 1.11 | 0.9673 | 17,254.00 |
| 14 Abr 2024 | 1.05 | -0.240 | -18.64% | 0.9673 | 1.06 | 0.950 | 33,353.00 |
| 13 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| 12 Abr 2024 | 1.29 | 0.010 | 0.66% | 1.29 | 1.29 | 1.28 | 265.00 |
| 11 Abr 2024 | 1.28 | 0.010 | 0.97% | 1.29 | 1.30 | 1.26 | 8,273.00 |
| 10 Abr 2024 | 1.27 | -0.060 | -4.64% | 1.26 | 1.28 | 1.24 | 596.00 |
| 09 Abr 2024 | 1.33 | 0.020 | 1.18% | 1.33 | 1.33 | 1.33 | 2.00 |
| 08 Abr 2024 | 1.32 | 0.050 | 3.95% | 1.26 | 1.34 | 1.23 | 8,388.00 |
| 07 Abr 2024 | 1.27 | 0.010 | 0.99% | 1.27 | 1.29 | 1.27 | 2,540.00 |
| 06 Abr 2024 | 1.26 | 0.010 | 0.69% | 1.26 | 1.26 | 1.25 | 10,216.00 |
| 05 Abr 2024 | 1.25 | -0.020 | -1.72% | 1.27 | 1.27 | 1.24 | 3,751.00 |
| 04 Abr 2024 | 1.27 | 0.020 | 1.54% | 1.23 | 1.27 | 1.19 | 4,612.00 |
| 03 Abr 2024 | 1.25 | 0.00 | 0.14% | 1.22 | 1.28 | 1.20 | 6,055.00 |
| 02 Abr 2024 | 1.25 | -0.150 | -10.67% | 1.35 | 1.35 | 1.25 | 4,886.00 |
| 01 Abr 2024 | 1.40 | 0.010 | 0.74% | 1.39 | 1.40 | 1.39 | 3.00 |
| 31 Mar 2024 | 1.39 | -0.030 | -1.85% | 1.38 | 1.39 | 1.36 | 937.00 |
| 30 Mar 2024 | 1.41 | -0.020 | -1.21% | 1.41 | 1.42 | 1.41 | 31.00 |
| 29 Mar 2024 | 1.43 | 0.060 | 4.21% | 1.41 | 1.50 | 1.39 | 5,509.00 |
| 28 Mar 2024 | 1.37 | -0.020 | -1.53% | 1.39 | 1.39 | 1.34 | 7,205.00 |
| 27 Mar 2024 | 1.39 | 0.030 | 1.97% | 1.40 | 1.41 | 1.38 | 6,510.00 |
| 26 Mar 2024 | 1.37 | 0.060 | 4.90% | 1.35 | 1.39 | 1.35 | 11,637.00 |
| 25 Mar 2024 | 1.30 | 0.050 | 3.77% | 1.29 | 1.31 | 1.29 | 705.00 |
| 24 Mar 2024 | 1.26 | 0.00 | 0.14% | 1.24 | 1.27 | 1.24 | 587.00 |
| 23 Mar 2024 | 1.25 | -0.010 | -0.87% | 1.26 | 1.28 | 1.25 | 357.00 |
| 22 Mar 2024 | 1.27 | 0.00 | 0.36% | 1.25 | 1.27 | 1.21 | 13,197.00 |
| 21 Mar 2024 | 1.26 | 0.100 | 8.55% | 1.26 | 1.28 | 1.23 | 3,392.00 |
| 20 Mar 2024 | 1.16 | -0.160 | -12.30% | 1.16 | 1.17 | 1.10 | 11,337.00 |
| 19 Mar 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| 18 Mar 2024 | 1.32 | 0.050 | 3.90% | 1.33 | 1.35 | 1.29 | 5,929.00 |
| 17 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| 16 Mar 2024 | 1.27 | -0.090 | -6.34% | 1.40 | 1.43 | 1.27 | 89,777.00 |
| 15 Mar 2024 | 1.36 | -0.180 | -11.53% | 1.52 | 1.52 | 1.29 | 14,080.00 |
| 14 Mar 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 13 Mar 2024 | 1.54 | 0.040 | 3.01% | 1.57 | 1.57 | 1.52 | 2,176.00 |
| 12 Mar 2024 | 1.49 | -0.040 | -2.35% | 1.55 | 1.59 | 1.49 | 23,221.00 |
| 11 Mar 2024 | 1.53 | 0.100 | 6.71% | 1.41 | 1.53 | 1.37 | 26,216.00 |
| 10 Mar 2024 | 1.43 | 0.00 | 0.00% | 1.48 | 1.48 | 1.43 | 1,305.00 |
| 09 Mar 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0.00 |
| 08 Mar 2024 | 1.43 | 0.010 | 0.90% | 1.49 | 1.49 | 1.43 | 1,468.00 |
| 07 Mar 2024 | 1.42 | 0.130 | 9.96% | 1.41 | 1.52 | 1.40 | 14,276.00 |
| 06 Mar 2024 | 1.29 | -0.090 | -6.18% | 1.31 | 1.32 | 1.29 | 405.00 |
| 05 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| 04 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| 03 Mar 2024 | 1.38 | 0.120 | 9.56% | 1.41 | 1.41 | 1.37 | 696.00 |
| 02 Mar 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| 01 Mar 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| 29 Feb 2024 | 1.26 | 0.100 | 8.39% | 1.27 | 1.30 | 1.23 | 9,556.00 |
| 28 Feb 2024 | 1.16 | 0.030 | 2.92% | 1.15 | 1.16 | 1.15 | 16.00 |
| 27 Feb 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| 26 Feb 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| 25 Feb 2024 | 1.13 | 0.060 | 5.52% | 1.13 | 1.13 | 1.13 | 445.00 |
| 24 Feb 2024 | 1.07 | -0.040 | -3.94% | 1.08 | 1.08 | 1.05 | 513.00 |
| 23 Feb 2024 | 1.11 | 0.050 | 4.75% | 1.11 | 1.11 | 1.11 | 214.00 |
| 22 Feb 2024 | 1.06 | -0.040 | -3.60% | 1.08 | 1.08 | 1.06 | 1,222.00 |
| 21 Feb 2024 | 1.10 | 0.010 | 0.61% | 1.11 | 1.11 | 1.10 | 108.00 |
| 20 Feb 2024 | 1.09 | 0.010 | 1.01% | 1.10 | 1.10 | 1.08 | 3,635.00 |
| 19 Feb 2024 | 1.08 | 0.010 | 1.13% | 1.08 | 1.08 | 1.08 | 291.00 |
| 18 Feb 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 0.00 |
| 17 Feb 2024 | 1.07 | -0.010 | -1.08% | 1.08 | 1.09 | 1.07 | 1,319.00 |
