XTZUSDT

Tezos (XTZUSDT)

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
Su Consulta Reciente
KUCN
XTZUSDT
Tezos
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230207 17:52:24