XTZUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.9406 | 0.0168 | 1.82% | 0.9222 | 0.9547 | 0.918 | 67,320.00 |
16 May 2024 | 0.9238 | 0.0065 | 0.71% | 0.9172 | 0.9262 | 0.9019 | 70,872.00 |
15 May 2024 | 0.9173 | 0.0474 | 5.45% | 0.873 | 0.9203 | 0.8591 | 67,098.00 |
14 May 2024 | 0.8699 | -0.0155 | -1.75% | 0.8834 | 0.8973 | 0.8668 | 73,378.00 |
13 May 2024 | 0.8854 | -0.021 | -2.32% | 0.891 | 0.9135 | 0.8598 | 68,050.00 |
12 May 2024 | 0.9064 | 0.00 | 0.00% | 0.9064 | 0.9064 | 0.9064 | 0.00 |
11 May 2024 | 0.9064 | -0.0031 | -0.34% | 0.9083 | 0.9244 | 0.9061 | 56,077.00 |
10 May 2024 | 0.9095 | -0.0301 | -3.20% | 0.9372 | 0.9667 | 0.8958 | 63,970.00 |
09 May 2024 | 0.9396 | 0.0178 | 1.93% | 0.9218 | 0.9447 | 0.9038 | 55,351.00 |
08 May 2024 | 0.9218 | -0.0182 | -1.94% | 0.924 | 0.9458 | 0.9117 | 63,472.00 |
07 May 2024 | 0.940 | 0.00 | 0.00% | 0.940 | 0.940 | 0.940 | 0.00 |
06 May 2024 | 0.940 | -0.055 | -5.53% | 0.9654 | 0.9815 | 0.9381 | 24,684.00 |
05 May 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
04 May 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
03 May 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
02 May 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
01 May 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
30 Abr 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
29 Abr 2024 | 0.995 | 0.00 | 0.00% | 0.995 | 0.995 | 0.995 | 0.00 |
28 Abr 2024 | 0.995 | -0.0539 | -5.14% | 1.01 | 1.03 | 0.9919 | 52,811.00 |
27 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
26 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
25 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
24 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
23 Abr 2024 | 1.05 | -0.010 | -1.27% | 1.06 | 1.07 | 1.04 | 29,032.00 |
22 Abr 2024 | 1.06 | 0.080 | 7.90% | 1.04 | 1.07 | 1.03 | 29,568.00 |
21 Abr 2024 | 0.9846 | 0.00 | 0.00% | 0.9846 | 0.9846 | 0.9846 | 0.00 |
20 Abr 2024 | 0.9846 | 0.00 | 0.00% | 0.9846 | 0.9846 | 0.9846 | 0.00 |
19 Abr 2024 | 0.9846 | 0.0111 | 1.14% | 0.9718 | 0.9974 | 0.8986 | 41,081.00 |
18 Abr 2024 | 0.9735 | -0.0739 | -7.06% | 0.944 | 0.9837 | 0.921 | 26,235.00 |
17 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
16 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
15 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
14 Abr 2024 | 1.05 | -0.230 | -17.83% | 0.9899 | 1.06 | 0.9528 | 34,498.00 |
13 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
12 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
11 Abr 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
10 Abr 2024 | 1.27 | -0.050 | -3.93% | 1.26 | 1.28 | 1.23 | 44,046.00 |
09 Abr 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
08 Abr 2024 | 1.33 | 0.060 | 4.46% | 1.27 | 1.33 | 1.25 | 56,952.00 |
07 Abr 2024 | 1.27 | 0.010 | 0.53% | 1.26 | 1.28 | 1.25 | 33,274.00 |
06 Abr 2024 | 1.26 | 0.010 | 1.11% | 1.25 | 1.27 | 1.25 | 51,575.00 |
05 Abr 2024 | 1.25 | -0.020 | -1.47% | 1.26 | 1.27 | 1.20 | 57,370.00 |
04 Abr 2024 | 1.27 | 0.050 | 4.33% | 1.21 | 1.30 | 1.20 | 37,549.00 |
03 Abr 2024 | 1.22 | -0.020 | -1.25% | 1.23 | 1.26 | 1.19 | 79,940.00 |
02 Abr 2024 | 1.23 | -0.150 | -10.74% | 1.35 | 1.35 | 1.22 | 97,136.00 |
01 Abr 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
31 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
30 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
29 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
28 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
27 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
26 Mar 2024 | 1.38 | 0.140 | 11.34% | 1.35 | 1.38 | 1.33 | 56,190.00 |
25 Mar 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
24 Mar 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
23 Mar 2024 | 1.24 | 0.010 | 1.20% | 1.22 | 1.27 | 1.21 | 111,256.00 |
22 Mar 2024 | 1.22 | -0.040 | -3.18% | 1.24 | 1.27 | 1.18 | 200,684.00 |
21 Mar 2024 | 1.26 | 0.00 | 0.32% | 1.26 | 1.28 | 1.23 | 64,645.00 |
20 Mar 2024 | 1.26 | 0.120 | 10.37% | 1.15 | 1.27 | 1.10 | 179,949.00 |
19 Mar 2024 | 1.14 | -0.130 | -10.01% | 1.27 | 1.28 | 1.12 | 183,118.00 |
18 Mar 2024 | 1.27 | -0.070 | -5.51% | 1.34 | 1.36 | 1.25 | 151,641.00 |
17 Mar 2024 | 1.34 | 0.050 | 4.03% | 1.30 | 1.36 | 1.23 | 156,141.00 |
16 Mar 2024 | 1.29 | -0.100 | -7.43% | 1.39 | 1.43 | 1.26 | 154,971.00 |
15 Mar 2024 | 1.39 | -0.100 | -6.45% | 1.49 | 1.50 | 1.29 | 183,367.00 |
14 Mar 2024 | 1.49 | -0.050 | -3.11% | 1.53 | 1.54 | 1.41 | 116,345.00 |
13 Mar 2024 | 1.54 | -0.020 | -1.23% | 1.56 | 1.57 | 1.48 | 57,960.00 |
12 Mar 2024 | 1.56 | 0.030 | 2.29% | 1.52 | 1.58 | 1.42 | 65,285.00 |
11 Mar 2024 | 1.52 | 0.100 | 7.08% | 1.42 | 1.53 | 1.35 | 74,614.00 |
10 Mar 2024 | 1.42 | -0.060 | -3.93% | 1.44 | 1.46 | 1.38 | 97,788.00 |
09 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0.00 |
08 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0.00 |
07 Mar 2024 | 1.48 | 0.080 | 5.96% | 1.40 | 1.52 | 1.39 | 118,388.00 |
06 Mar 2024 | 1.40 | 0.090 | 7.03% | 1.31 | 1.40 | 1.26 | 118,578.00 |
05 Mar 2024 | 1.31 | -0.110 | -7.97% | 1.41 | 1.50 | 1.19 | 149,974.00 |
04 Mar 2024 | 1.42 | 0.050 | 3.41% | 1.37 | 1.48 | 1.35 | 123,689.00 |
03 Mar 2024 | 1.37 | -0.050 | -3.69% | 1.41 | 1.41 | 1.31 | 111,489.00 |
02 Mar 2024 | 1.42 | 0.140 | 10.92% | 1.28 | 1.43 | 1.25 | 115,903.00 |
01 Mar 2024 | 1.28 | 0.050 | 3.92% | 1.23 | 1.28 | 1.22 | 101,716.00 |
29 Feb 2024 | 1.24 | 0.100 | 8.36% | 1.31 | 1.33 | 1.19 | 156,448.00 |
28 Feb 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
27 Feb 2024 | 1.14 | 0.00 | -0.21% | 1.14 | 1.16 | 1.11 | 97,819.00 |
26 Feb 2024 | 1.14 | 0.030 | 3.11% | 1.12 | 1.15 | 1.08 | 65,024.00 |
25 Feb 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
24 Feb 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
23 Feb 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
22 Feb 2024 | 1.11 | 0.050 | 4.36% | 1.08 | 1.12 | 1.06 | 37,337.00 |
21 Feb 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
20 Feb 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
19 Feb 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
18 Feb 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
17 Feb 2024 | 1.06 | -0.010 | -1.26% | 1.08 | 1.09 | 1.03 | 82,159.00 |