Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XTZKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1,294.00 | -9.00 | -0.69% | 1,299.00 | 1,336.00 | 1,283.00 | 1,075,945.00 |
| 07 May 2024 | 1,303.00 | -19.00 | -1.44% | 1,325.00 | 1,332.00 | 1,298.00 | 564,808.00 |
| 06 May 2024 | 1,322.00 | -35.00 | -2.58% | 1,357.00 | 1,389.00 | 1,320.00 | 717,991.00 |
| 05 May 2024 | 1,357.00 | -9.00 | -0.66% | 1,366.00 | 1,380.00 | 1,333.00 | 355,552.00 |
| 04 May 2024 | 1,366.00 | -17.00 | -1.23% | 1,385.00 | 1,395.00 | 1,361.00 | 485,033.00 |
| 03 May 2024 | 1,383.00 | 66.00 | 5.01% | 1,316.00 | 1,393.00 | 1,312.00 | 555,671.00 |
| 02 May 2024 | 1,317.00 | -3.00 | -0.23% | 1,323.00 | 1,337.00 | 1,273.00 | 553,844.00 |
| 01 May 2024 | 1,320.00 | 4.00 | 0.30% | 1,316.00 | 1,330.00 | 1,230.00 | 777,616.00 |
| 30 Abr 2024 | 1,316.00 | -95.00 | -6.73% | 1,411.00 | 1,422.00 | 1,274.00 | 898,377.00 |
| 29 Abr 2024 | 1,411.00 | -16.00 | -1.12% | 1,427.00 | 1,457.00 | 1,380.00 | 846,423.00 |
| 28 Abr 2024 | 1,427.00 | -30.00 | -2.06% | 1,453.00 | 1,473.00 | 1,421.00 | 583,128.00 |
| 27 Abr 2024 | 1,457.00 | 14.00 | 0.97% | 1,442.00 | 1,466.00 | 1,404.00 | 458,246.00 |
| 26 Abr 2024 | 1,443.00 | -15.00 | -1.03% | 1,457.00 | 1,468.00 | 1,418.00 | 435,924.00 |
| 25 Abr 2024 | 1,458.00 | -11.00 | -0.75% | 1,468.00 | 1,492.00 | 1,428.00 | 824,880.00 |
| 24 Abr 2024 | 1,469.00 | -50.00 | -3.29% | 1,521.00 | 1,599.00 | 1,458.00 | 1,447,814.00 |
| 23 Abr 2024 | 1,519.00 | -26.00 | -1.68% | 1,549.00 | 1,556.00 | 1,505.00 | 604,227.00 |
| 22 Abr 2024 | 1,545.00 | 22.00 | 1.44% | 1,523.00 | 1,556.00 | 1,509.00 | 636,554.00 |
| 21 Abr 2024 | 1,523.00 | -53.00 | -3.36% | 1,576.00 | 1,586.00 | 1,508.00 | 744,350.00 |
| 20 Abr 2024 | 1,576.00 | 138.00 | 9.60% | 1,441.00 | 1,583.00 | 1,427.00 | 561,918.00 |
| 19 Abr 2024 | 1,438.00 | 3.00 | 0.21% | 1,435.00 | 1,456.00 | 1,329.00 | 968,980.00 |
| 18 Abr 2024 | 1,435.00 | 23.00 | 1.63% | 1,410.00 | 1,447.00 | 1,363.00 | 748,457.00 |
| 17 Abr 2024 | 1,412.00 | -89.00 | -5.93% | 1,504.00 | 1,515.00 | 1,396.00 | 958,096.00 |
| 16 Abr 2024 | 1,501.00 | -19.00 | -1.25% | 1,520.00 | 1,552.00 | 1,454.00 | 1,014,005.00 |
| 15 Abr 2024 | 1,520.00 | -62.00 | -3.92% | 1,578.00 | 1,666.00 | 1,474.00 | 1,275,243.00 |
| 14 Abr 2024 | 1,582.00 | 80.00 | 5.33% | 1,495.00 | 1,594.00 | 1,438.00 | 1,075,684.00 |
| 13 Abr 2024 | 1,502.00 | -141.00 | -8.58% | 1,636.00 | 1,649.00 | 1,351.00 | 1,636,324.00 |
| 12 Abr 2024 | 1,643.00 | -203.00 | -11.00% | 1,844.00 | 1,867.00 | 1,601.00 | 1,704,682.00 |
| 11 Abr 2024 | 1,846.00 | 26.00 | 1.43% | 1,832.00 | 1,850.00 | 1,798.00 | 1,557,398.00 |
| 10 Abr 2024 | 1,820.00 | -2.00 | -0.11% | 1,823.00 | 1,840.00 | 1,748.00 | 973,379.00 |
| 09 Abr 2024 | 1,822.00 | -68.00 | -3.60% | 1,894.00 | 1,909.00 | 1,819.00 | 1,040,805.00 |
| 08 Abr 2024 | 1,890.00 | 70.00 | 3.85% | 1,821.00 | 1,900.00 | 1,786.00 | 1,087,319.00 |
| 07 Abr 2024 | 1,820.00 | -4.00 | -0.22% | 1,818.00 | 1,836.00 | 1,805.00 | 364,505.00 |
| 06 Abr 2024 | 1,824.00 | 11.00 | 0.61% | 1,815.00 | 1,834.00 | 1,804.00 | 422,465.00 |
| 05 Abr 2024 | 1,813.00 | -32.00 | -1.73% | 1,845.00 | 1,851.00 | 1,762.00 | 569,366.00 |
| 04 Abr 2024 | 1,845.00 | 64.00 | 3.59% | 1,781.00 | 1,870.00 | 1,746.00 | 866,893.00 |
| 03 Abr 2024 | 1,781.00 | -27.00 | -1.49% | 1,808.00 | 1,836.00 | 1,744.00 | 816,494.00 |
| 02 Abr 2024 | 1,808.00 | -133.00 | -6.85% | 1,941.00 | 1,944.00 | 1,780.00 | 1,839,631.00 |
| 01 Abr 2024 | 1,941.00 | -44.00 | -2.22% | 1,986.00 | 2,009.00 | 1,898.00 | 1,347,532.00 |
| 31 Mar 2024 | 1,985.00 | 14.00 | 0.71% | 1,968.00 | 1,998.00 | 1,957.00 | 662,026.00 |
| 30 Mar 2024 | 1,971.00 | -57.00 | -2.81% | 2,030.00 | 2,033.00 | 1,957.00 | 839,448.00 |
| 29 Mar 2024 | 2,028.00 | 11.00 | 0.55% | 2,013.00 | 2,059.00 | 1,979.00 | 2,317,522.00 |
| 28 Mar 2024 | 2,017.00 | 17.00 | 0.85% | 2,004.00 | 2,022.00 | 1,925.00 | 1,773,708.00 |
| 27 Mar 2024 | 2,000.00 | 27.00 | 1.37% | 2,088.00 | 2,097.00 | 1,897.00 | 3,434,448.00 |
| 26 Mar 2024 | 1,973.00 | 58.00 | 3.03% | 1,920.00 | 1,974.00 | 1,910.00 | 1,955,720.00 |
| 25 Mar 2024 | 1,915.00 | 53.00 | 2.85% | 1,859.00 | 1,936.00 | 1,847.00 | 1,296,092.00 |
| 24 Mar 2024 | 1,862.00 | 58.00 | 3.22% | 1,805.00 | 1,875.00 | 1,802.00 | 1,009,950.00 |
| 23 Mar 2024 | 1,804.00 | 3.00 | 0.17% | 1,805.00 | 1,847.00 | 1,782.00 | 1,063,331.00 |
| 22 Mar 2024 | 1,801.00 | -14.00 | -0.77% | 1,815.00 | 1,830.00 | 1,739.00 | 997,024.00 |
| 21 Mar 2024 | 1,815.00 | -39.00 | -2.10% | 1,856.00 | 1,870.00 | 1,790.00 | 1,326,711.00 |
| 20 Mar 2024 | 1,854.00 | 152.00 | 8.93% | 1,706.00 | 1,859.00 | 1,635.00 | 2,185,772.00 |
| 19 Mar 2024 | 1,702.00 | -156.00 | -8.40% | 1,860.00 | 1,885.00 | 1,679.00 | 2,142,571.00 |
| 18 Mar 2024 | 1,858.00 | -109.00 | -5.54% | 1,966.00 | 1,976.00 | 1,855.00 | 997,098.00 |
| 17 Mar 2024 | 1,967.00 | 62.00 | 3.25% | 1,915.00 | 1,984.00 | 1,800.00 | 1,937,188.00 |
| 16 Mar 2024 | 1,905.00 | -129.00 | -6.34% | 2,030.00 | 2,070.00 | 1,856.00 | 2,004,960.00 |
| 15 Mar 2024 | 2,034.00 | -109.00 | -5.09% | 2,144.00 | 2,165.00 | 1,888.00 | 2,533,746.00 |
| 14 Mar 2024 | 2,143.00 | -52.00 | -2.37% | 2,181.00 | 2,193.00 | 2,041.00 | 2,234,916.00 |
| 13 Mar 2024 | 2,195.00 | -14.00 | -0.63% | 2,200.00 | 2,202.00 | 2,113.00 | 2,856,024.00 |
| 12 Mar 2024 | 2,209.00 | 91.00 | 4.30% | 2,114.00 | 2,252.00 | 2,039.00 | 3,501,165.00 |
| 11 Mar 2024 | 2,118.00 | 107.00 | 5.32% | 2,015.00 | 2,131.00 | 1,919.00 | 4,047,591.00 |
| 10 Mar 2024 | 2,011.00 | -26.00 | -1.28% | 2,021.00 | 2,042.00 | 1,971.00 | 1,999,955.00 |
| 09 Mar 2024 | 2,037.00 | 0.00 | 0.00% | 2,037.00 | 2,037.00 | 2,037.00 | 0.00 |
| 08 Mar 2024 | 2,037.00 | -39.00 | -1.88% | 2,093.00 | 2,099.00 | 1,963.00 | 2,513,042.00 |
| 07 Mar 2024 | 2,076.00 | 102.00 | 5.17% | 1,986.00 | 2,145.00 | 1,963.00 | 4,277,009.00 |
| 06 Mar 2024 | 1,974.00 | 87.00 | 4.61% | 1,873.00 | 1,980.00 | 1,770.00 | 3,607,365.00 |
| 05 Mar 2024 | 1,887.00 | -103.00 | -5.18% | 1,970.00 | 2,102.00 | 1,765.00 | 5,782,530.00 |
| 04 Mar 2024 | 1,990.00 | 76.00 | 3.97% | 1,912.00 | 2,070.00 | 1,888.00 | 4,640,245.00 |
| 03 Mar 2024 | 1,914.00 | -71.00 | -3.58% | 1,953.00 | 1,960.00 | 1,804.00 | 3,405,524.00 |
| 02 Mar 2024 | 1,985.00 | 184.00 | 10.22% | 1,789.00 | 1,995.00 | 1,753.00 | 5,557,121.00 |
| 01 Mar 2024 | 1,801.00 | 59.00 | 3.39% | 1,725.00 | 1,802.00 | 1,720.00 | 4,220,383.00 |
| 29 Feb 2024 | 1,742.00 | 58.00 | 3.44% | 1,850.00 | 1,890.00 | 1,701.00 | 7,537,973.00 |
| 28 Feb 2024 | 1,684.00 | 111.00 | 7.06% | 1,572.00 | 1,698.00 | 1,566.00 | 3,761,508.00 |
| 27 Feb 2024 | 1,573.00 | 7.00 | 0.45% | 1,569.00 | 1,594.00 | 1,542.00 | 1,946,829.00 |
| 26 Feb 2024 | 1,566.00 | 26.00 | 1.69% | 1,539.00 | 1,573.00 | 1,484.00 | 1,240,816.00 |
| 25 Feb 2024 | 1,540.00 | -14.00 | -0.90% | 1,556.00 | 1,562.00 | 1,518.00 | 548,927.00 |
| 24 Feb 2024 | 1,554.00 | 33.00 | 2.17% | 1,519.00 | 1,556.00 | 1,467.00 | 1,161,122.00 |
| 23 Feb 2024 | 1,521.00 | -26.00 | -1.68% | 1,547.00 | 1,557.00 | 1,498.00 | 1,370,027.00 |
| 22 Feb 2024 | 1,547.00 | 29.00 | 1.91% | 1,516.00 | 1,594.00 | 1,482.00 | 2,173,056.00 |
| 21 Feb 2024 | 1,518.00 | -13.00 | -0.85% | 1,532.00 | 1,544.00 | 1,463.00 | 1,536,275.00 |
| 20 Feb 2024 | 1,531.00 | 17.00 | 1.12% | 1,517.00 | 1,568.00 | 1,474.00 | 2,970,781.00 |
| 19 Feb 2024 | 1,514.00 | 28.00 | 1.88% | 1,484.00 | 1,520.00 | 1,480.00 | 1,692,938.00 |
| 18 Feb 2024 | 1,486.00 | 17.00 | 1.16% | 1,470.00 | 1,493.00 | 1,459.00 | 915,579.00 |
| 17 Feb 2024 | 1,469.00 | -19.00 | -1.28% | 1,494.00 | 1,509.00 | 1,425.00 | 1,047,173.00 |
| 16 Feb 2024 | 1,488.00 | 5.00 | 0.34% | 1,487.00 | 1,506.00 | 1,450.00 | 1,353,558.00 |
| 15 Feb 2024 | 1,483.00 | 33.00 | 2.28% | 1,451.00 | 1,503.00 | 1,434.00 | 2,201,297.00 |
| 14 Feb 2024 | 1,450.00 | 33.00 | 2.33% | 1,416.00 | 1,455.00 | 1,397.00 | 1,210,621.00 |
| 13 Feb 2024 | 1,417.00 | 10.00 | 0.71% | 1,406.00 | 1,423.00 | 1,380.00 | 966,438.00 |
| 12 Feb 2024 | 1,407.00 | 12.00 | 0.86% | 1,395.00 | 1,414.00 | 1,371.00 | 879,944.00 |
| 11 Feb 2024 | 1,395.00 | -10.00 | -0.71% | 1,404.00 | 1,411.00 | 1,391.00 | 591,371.00 |
| 10 Feb 2024 | 1,405.00 | 5.00 | 0.36% | 1,401.00 | 1,418.00 | 1,376.00 | 454,398.00 |
| 09 Feb 2024 | 1,400.00 | 14.00 | 1.01% | 1,389.00 | 1,424.00 | 1,381.00 | 897,323.00 |
