ZYR1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.0595 | 0.00 | 0.00% | 0.0595 | 0.0595 | 0.0595 | 0.00 |
25 Jul 2024 | 0.0595 | 0.00 | 0.00% | 0.0595 | 0.0595 | 0.0595 | 0.00 |
24 Jul 2024 | 0.0595 | 0.00 | 0.00% | 0.0595 | 0.0595 | 0.0595 | 0.00 |
23 Jul 2024 | 0.0595 | 0.01 | 20.20% | 0.081 | 0.081 | 0.0595 | 345 |
22 Jul 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0.00 |
19 Jul 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0.00 |
18 Jul 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0.00 |
17 Jul 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0.00 |
16 Jul 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 1 |
15 Jul 2024 | 0.0495 | -0.0205 | -29.29% | 0.071 | 0.071 | 0.0495 | 250 |
12 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
11 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
10 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
09 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
08 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 620 |
05 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
04 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
03 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
02 Jul 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
01 Jul 2024 | 0.07 | -0.008 | -10.26% | 0.07 | 0.07 | 0.07 | 10,000 |
28 Jun 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 0.00 |
27 Jun 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 0.00 |
26 Jun 2024 | 0.078 | 0.01 | 14.71% | 0.078 | 0.078 | 0.078 | 750 |
25 Jun 2024 | 0.068 | 0.0005 | 0.74% | 0.068 | 0.068 | 0.068 | 1 |
24 Jun 2024 | 0.0675 | 0.0035 | 5.47% | 0.0895 | 0.0895 | 0.0675 | 286 |
21 Jun 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0.00 |
20 Jun 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0.00 |
19 Jun 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0.00 |
18 Jun 2024 | 0.064 | -0.025 | -28.09% | 0.064 | 0.064 | 0.064 | 1 |
17 Jun 2024 | 0.089 | 0.004 | 4.71% | 0.089 | 0.089 | 0.0675 | 711 |
14 Jun 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
13 Jun 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
12 Jun 2024 | 0.085 | 0.0135 | 18.88% | 0.087 | 0.087 | 0.085 | 15,000 |
11 Jun 2024 | 0.0715 | 0.00 | 0.00% | 0.0715 | 0.0715 | 0.0715 | 0.00 |
10 Jun 2024 | 0.0715 | -0.0015 | -2.05% | 0.0715 | 0.0715 | 0.0715 | 3,000 |
07 Jun 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0.00 |
06 Jun 2024 | 0.073 | -0.0225 | -23.56% | 0.073 | 0.073 | 0.073 | 3,000 |
05 Jun 2024 | 0.0955 | 0.00 | 0.00% | 0.0955 | 0.0955 | 0.0955 | 0.00 |
04 Jun 2024 | 0.0955 | 0.00 | 0.00% | 0.0955 | 0.0955 | 0.0955 | 0.00 |
03 Jun 2024 | 0.0955 | 0.00 | 0.00% | 0.0955 | 0.0955 | 0.0955 | 3,000 |
31 May 2024 | 0.0955 | 0.0105 | 12.35% | 0.0955 | 0.0955 | 0.0955 | 7,450 |
30 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
29 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
28 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 20,000 |
27 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
24 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
23 May 2024 | 0.085 | 0.0005 | 0.59% | 0.085 | 0.085 | 0.085 | 10,000 |
22 May 2024 | 0.0845 | 0.00 | 0.00% | 0.0845 | 0.0845 | 0.0845 | 0.00 |
21 May 2024 | 0.0845 | 0.00 | 0.00% | 0.0845 | 0.0845 | 0.0845 | 0.00 |
20 May 2024 | 0.0845 | 0.00 | 0.00% | 0.0845 | 0.0845 | 0.0845 | 0.00 |
17 May 2024 | 0.0845 | 0.003 | 3.68% | 0.079 | 0.0845 | 0.079 | 44,000 |
16 May 2024 | 0.0815 | -0.0105 | -11.41% | 0.0815 | 0.0815 | 0.0815 | 555 |
15 May 2024 | 0.092 | -0.007 | -7.07% | 0.092 | 0.092 | 0.092 | 117 |
14 May 2024 | 0.099 | -0.013 | -11.61% | 0.099 | 0.099 | 0.099 | 8,000 |
13 May 2024 | 0.112 | -0.014 | -11.11% | 0.112 | 0.112 | 0.112 | 4,950 |
10 May 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
09 May 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
08 May 2024 | 0.126 | 0.014 | 12.50% | 0.126 | 0.126 | 0.126 | 4,000 |
07 May 2024 | 0.112 | 0.00 | 0.00% | 0.112 | 0.112 | 0.112 | 0.00 |
06 May 2024 | 0.112 | 0.00 | 0.00% | 0.112 | 0.112 | 0.112 | 0.00 |
03 May 2024 | 0.112 | 0.00 | 0.00% | 0.112 | 0.112 | 0.112 | 0.00 |
02 May 2024 | 0.112 | 0.00 | 0.00% | 0.112 | 0.112 | 0.112 | 54,000 |
30 Abr 2024 | 0.112 | 0.00 | 0.00% | 0.112 | 0.112 | 0.112 | 0.00 |
29 Abr 2024 | 0.112 | 0.007 | 6.67% | 0.112 | 0.112 | 0.112 | 1,400 |