XTZUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1.14 | -0.040 | -3.39% | 1.19 | 1.19 | 1.14 | 322,452.00 |
| 05 Feb 2023 | 1.18 | 0.020 | 1.89% | 1.16 | 1.22 | 1.14 | 222,268.00 |
| 04 Feb 2023 | 1.16 | 0.020 | 1.33% | 1.14 | 1.18 | 1.13 | 294,850.00 |
| 03 Feb 2023 | 1.14 | 0.050 | 5.02% | 1.09 | 1.15 | 1.08 | 240,471.00 |
| 02 Feb 2023 | 1.09 | 0.00 | -0.31% | 1.09 | 1.14 | 1.08 | 397,774.00 |
| 01 Feb 2023 | 1.09 | 0.030 | 3.03% | 1.06 | 1.10 | 1.02 | 323,840.00 |
| 31 Ene 2023 | 1.06 | 0.010 | 0.48% | 1.06 | 1.08 | 1.05 | 305,716.00 |
| 30 Ene 2023 | 1.05 | -0.110 | -9.09% | 1.16 | 1.16 | 1.04 | 481,893.00 |
| 29 Ene 2023 | 1.16 | 0.070 | 6.04% | 1.10 | 1.18 | 1.08 | 594,795.00 |
| 28 Ene 2023 | 1.09 | -0.020 | -1.94% | 1.12 | 1.15 | 1.09 | 373,380.00 |
| 27 Ene 2023 | 1.12 | 0.020 | 2.14% | 1.10 | 1.13 | 1.06 | 343,465.00 |
| 26 Ene 2023 | 1.09 | 0.00 | -0.03% | 1.09 | 1.12 | 1.07 | 305,950.00 |
| 25 Ene 2023 | 1.09 | 0.030 | 3.24% | 1.06 | 1.12 | 1.03 | 339,525.00 |
| 24 Ene 2023 | 1.06 | -0.060 | -4.99% | 1.11 | 1.15 | 1.04 | 306,800.00 |
| 23 Ene 2023 | 1.11 | 0.00 | 0.44% | 1.11 | 1.13 | 1.09 | 238,499.00 |
| 22 Ene 2023 | 1.11 | 0.010 | 0.86% | 1.10 | 1.14 | 1.08 | 207,090.00 |
| 21 Ene 2023 | 1.10 | 0.030 | 3.21% | 1.06 | 1.16 | 1.05 | 330,443.00 |
| 20 Ene 2023 | 1.07 | 0.070 | 7.40% | 0.99453 | 1.07 | 0.97273 | 188,871.00 |
| 19 Ene 2023 | 0.99211 | 0.03432 | 3.58% | 0.95331 | 1.05 | 0.95202 | 184,281.00 |
| 18 Ene 2023 | 0.95779 | -0.06043 | -5.93% | 1.02 | 1.04 | 0.94401 | 153,831.00 |
| 17 Ene 2023 | 1.02 | 0.010 | 0.73% | 1.01 | 1.06 | 0.99095 | 180,046.00 |
| 16 Ene 2023 | 1.01 | -0.020 | -1.58% | 1.03 | 1.05 | 0.9924 | 183,833.00 |
| 15 Ene 2023 | 1.03 | 0.020 | 2.13% | 1.01 | 1.08 | 0.98692 | 201,683.00 |
| 14 Ene 2023 | 1.01 | 0.090 | 9.60% | 0.91758 | 1.04 | 0.91698 | 317,267.00 |
| 13 Ene 2023 | 0.91751 | 0.02904 | 3.27% | 0.89072 | 0.9304 | 0.87519 | 155,643.00 |
| 12 Ene 2023 | 0.88847 | 0.03077 | 3.59% | 0.8575 | 0.89472 | 0.83901 | 172,411.00 |
| 11 Ene 2023 | 0.8577 | 0.02757 | 3.32% | 0.82318 | 0.85893 | 0.80711 | 120,108.00 |
| 10 Ene 2023 | 0.83013 | -0.00233 | -0.28% | 0.83203 | 0.84959 | 0.81578 | 98,786.00 |
| 09 Ene 2023 | 0.83246 | 0.01275 | 1.56% | 0.82348 | 0.85339 | 0.82005 | 161,153.00 |
| 08 Ene 2023 | 0.81971 | 0.02832 | 3.58% | 0.79165 | 0.8281 | 0.7816 | 162,583.00 |
| 07 Ene 2023 | 0.79139 | 0.02185 | 2.84% | 0.77231 | 0.79544 | 0.77037 | 46,424.00 |
| 06 Ene 2023 | 0.76954 | 0.00654 | 0.86% | 0.76176 | 0.77214 | 0.74663 | 121,933.00 |
| 05 Ene 2023 | 0.763 | -0.00349 | -0.46% | 0.76786 | 0.77583 | 0.7472 | 85,083.00 |
| 04 Ene 2023 | 0.76649 | 0.01338 | 1.78% | 0.75301 | 0.77686 | 0.75024 | 157,418.00 |
| 03 Ene 2023 | 0.75311 | 0.01337 | 1.81% | 0.73944 | 0.75972 | 0.73555 | 121,390.00 |
| 02 Ene 2023 | 0.73974 | 0.02109 | 2.93% | 0.72032 | 0.74566 | 0.70711 | 84,396.00 |
| 01 Ene 2023 | 0.71865 | 0.00248 | 0.35% | 0.71714 | 0.7224 | 0.70665 | 44,113.00 |
| 31 Dic 2022 | 0.71617 | -0.00629 | -0.87% | 0.72268 | 0.7296 | 0.7124 | 146,480.00 |
| 30 Dic 2022 | 0.72246 | -0.00095 | -0.13% | 0.72454 | 0.73123 | 0.70068 | 80,917.00 |
| 29 Dic 2022 | 0.72341 | -0.01378 | -1.87% | 0.7372 | 0.74391 | 0.7091 | 58,501.00 |
| 28 Dic 2022 | 0.73719 | -0.03555 | -4.60% | 0.77351 | 0.77448 | 0.73125 | 119,094.00 |
| 27 Dic 2022 | 0.77274 | -0.02318 | -2.91% | 0.79659 | 0.79866 | 0.76547 | 63,658.00 |
| 26 Dic 2022 | 0.79592 | 0.01214 | 1.55% | 0.78608 | 0.7983 | 0.78278 | 30,052.00 |
| 25 Dic 2022 | 0.78378 | -0.01808 | -2.25% | 0.79945 | 0.80186 | 0.77404 | 28,413.00 |
| 24 Dic 2022 | 0.80186 | -0.00055 | -0.07% | 0.80227 | 0.80747 | 0.79754 | 30,854.00 |
| 23 Dic 2022 | 0.80241 | -0.00282 | -0.35% | 0.80642 | 0.81483 | 0.79656 | 34,018.00 |
| 22 Dic 2022 | 0.80523 | -0.00007 | -0.01% | 0.80747 | 0.80963 | 0.77816 | 80,308.00 |
| 21 Dic 2022 | 0.8053 | -0.00148 | -0.18% | 0.80607 | 0.80937 | 0.7876 | 51,486.00 |
| 20 Dic 2022 | 0.80678 | 0.03056 | 3.94% | 0.77663 | 0.81026 | 0.77491 | 61,397.00 |
| 19 Dic 2022 | 0.77622 | -0.06424 | -7.64% | 0.83677 | 0.84569 | 0.75909 | 158,863.00 |
| 18 Dic 2022 | 0.84046 | -0.00198 | -0.24% | 0.84467 | 0.84867 | 0.82799 | 34,146.00 |
| 17 Dic 2022 | 0.84244 | 0.0049 | 0.59% | 0.83868 | 0.86611 | 0.82707 | 85,386.00 |
| 16 Dic 2022 | 0.83754 | -0.11758 | -12.31% | 0.95566 | 0.9621 | 0.82143 | 113,790.00 |
| 15 Dic 2022 | 0.95512 | 0.00508 | 0.53% | 0.95051 | 0.97362 | 0.92223 | 63,129.00 |
| 14 Dic 2022 | 0.95004 | -0.02025 | -2.09% | 0.97023 | 0.98111 | 0.94634 | 69,564.00 |
| 13 Dic 2022 | 0.97029 | 0.01296 | 1.35% | 0.95796 | 0.97999 | 0.91655 | 73,484.00 |
| 12 Dic 2022 | 0.95733 | -0.02938 | -2.98% | 0.98671 | 0.98709 | 0.950 | 70,623.00 |
| 11 Dic 2022 | 0.98671 | -0.0086 | -0.86% | 0.99778 | 1.01 | 0.98671 | 67,571.00 |
| 10 Dic 2022 | 0.99531 | 0.01231 | 1.25% | 0.98481 | 1.01 | 0.98371 | 31,339.00 |
| 09 Dic 2022 | 0.983 | -0.01775 | -1.77% | 1.00 | 1.00 | 0.97984 | 24,990.00 |
| 08 Dic 2022 | 1.00 | 0.020 | 1.67% | 0.98344 | 1.01 | 0.97169 | 56,973.00 |
| 07 Dic 2022 | 0.98431 | -0.02752 | -2.72% | 1.01 | 1.02 | 0.96994 | 85,665.00 |
| 06 Dic 2022 | 1.01 | 0.010 | 0.80% | 1.00 | 1.03 | 1.00 | 68,482.00 |
| 05 Dic 2022 | 1.00 | 0.00 | -0.21% | 1.02 | 1.03 | 0.99931 | 57,545.00 |
| 04 Dic 2022 | 1.01 | 0.010 | 1.29% | 0.99371 | 1.01 | 0.991 | 33,080.00 |
| 03 Dic 2022 | 0.99316 | -0.03482 | -3.39% | 1.03 | 1.03 | 0.9926 | 83,224.00 |
| 02 Dic 2022 | 1.03 | 0.030 | 2.51% | 1.00 | 1.04 | 0.99201 | 169,969.00 |
| 01 Dic 2022 | 1.00 | -0.020 | -1.70% | 1.02 | 1.02 | 0.99099 | 155,625.00 |
| 30 Nov 2022 | 1.02 | 0.040 | 4.33% | 0.97994 | 1.02 | 0.97887 | 270,987.00 |
| 29 Nov 2022 | 0.97782 | 0.0027 | 0.28% | 0.9756 | 0.99328 | 0.96451 | 106,568.00 |
| 28 Nov 2022 | 0.97512 | -0.01232 | -1.25% | 0.98744 | 1.00 | 0.94794 | 122,089.00 |
| 27 Nov 2022 | 0.98744 | 0.00073 | 0.07% | 0.98594 | 1.01 | 0.98065 | 49,928.00 |
| 26 Nov 2022 | 0.98671 | -0.00225 | -0.23% | 0.99021 | 1.02 | 0.97703 | 85,050.00 |
| 25 Nov 2022 | 0.98896 | -0.0151 | -1.50% | 1.00 | 1.01 | 0.9762 | 47,825.00 |
| 24 Nov 2022 | 1.00 | 0.00 | 0.27% | 1.00 | 1.02 | 0.9888 | 76,199.00 |
| 23 Nov 2022 | 1.00 | 0.030 | 3.45% | 0.96965 | 1.00 | 0.96529 | 93,240.00 |
| 22 Nov 2022 | 0.96799 | 0.03138 | 3.35% | 0.93867 | 0.97203 | 0.91563 | 67,636.00 |
| 21 Nov 2022 | 0.93661 | -0.03755 | -3.85% | 0.97263 | 0.97586 | 0.92414 | 130,111.00 |
| 20 Nov 2022 | 0.97416 | -0.02618 | -2.62% | 1.00 | 1.02 | 0.96721 | 85,249.00 |
| 19 Nov 2022 | 1.00 | 0.020 | 1.98% | 0.9818 | 1.01 | 0.96559 | 65,598.00 |
| 18 Nov 2022 | 0.98091 | 0.00586 | 0.60% | 0.97613 | 0.99602 | 0.96559 | 43,058.00 |
| 17 Nov 2022 | 0.97505 | -0.01182 | -1.20% | 0.98669 | 0.98911 | 0.96403 | 88,036.00 |
| 16 Nov 2022 | 0.98687 | -0.03541 | -3.46% | 1.02 | 1.03 | 0.96844 | 137,541.00 |
| 15 Nov 2022 | 1.02 | 0.010 | 0.80% | 1.01 | 1.05 | 0.99666 | 102,060.00 |
| 14 Nov 2022 | 1.01 | 0.00 | 0.38% | 1.01 | 1.03 | 0.93695 | 115,014.00 |
| 13 Nov 2022 | 1.01 | -0.020 | -1.92% | 1.04 | 1.06 | 0.99266 | 166,251.00 |
| 12 Nov 2022 | 1.03 | -0.040 | -3.54% | 1.07 | 1.07 | 1.02 | 156,496.00 |
| 11 Nov 2022 | 1.07 | -0.080 | -6.64% | 1.14 | 1.15 | 1.03 | 105,411.00 |
| 10 Nov 2022 | 1.14 | 0.130 | 12.75% | 1.02 | 1.16 | 1.00 | 207,363.00 |
| 09 Nov 2022 | 1.01 | -0.160 | -13.48% | 1.17 | 1.18 | 0.980 | 355,514.00 |