VPPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.08808 | -0.001786 | -1.99% | 0.090017 | 0.090876 | 0.08777 | 0.00 |
27 Jun 2024 | 0.089866 | 0.001994 | 2.27% | 0.08792 | 0.090526 | 0.087776 | 0.00 |
26 Jun 2024 | 0.087872 | -0.000711 | -0.80% | 0.089223 | 0.089519 | 0.086805 | 0.00 |
25 Jun 2024 | 0.088583 | 0.001067 | 1.22% | 0.087595 | 0.089406 | 0.087057 | 0.00 |
24 Jun 2024 | 0.087517 | 0.027476 | 45.76% | 0.089223 | 0.089519 | 0.084539 | 0.00 |
23 Jun 2024 | 0.060041 | -0.001316 | -2.14% | 0.061356 | 0.061779 | 0.059869 | 0.00 |
22 Jun 2024 | 0.061356 | -0.000409 | -0.66% | 0.061804 | 0.061804 | 0.061053 | 0.00 |
21 Jun 2024 | 0.061765 | 0.000079 | 0.13% | 0.061648 | 0.062264 | 0.060514 | 0.00 |
20 Jun 2024 | 0.061686 | -0.000688 | -1.10% | 0.062382 | 0.063496 | 0.061205 | 0.00 |
19 Jun 2024 | 0.062375 | 0.001293 | 2.12% | 0.061113 | 0.062948 | 0.060843 | 0.00 |
18 Jun 2024 | 0.061082 | -0.000447 | -0.73% | 0.061697 | 0.061703 | 0.059279 | 0.00 |
17 Jun 2024 | 0.061529 | -0.002034 | -3.20% | 0.064622 | 0.064861 | 0.060966 | 0.00 |
16 Jun 2024 | 0.063562 | 0.000962 | 1.54% | 0.062557 | 0.06409 | 0.062174 | 0.00 |
15 Jun 2024 | 0.0626 | 0.0015 | 2.45% | 0.061104 | 0.063037 | 0.060978 | 0.00 |
14 Jun 2024 | 0.0611 | 0.000139 | 0.23% | 0.061027 | 0.061928 | 0.05907 | 0.00 |
13 Jun 2024 | 0.060961 | -0.001554 | -2.49% | 0.062451 | 0.0625 | 0.060239 | 0.00 |
12 Jun 2024 | 0.062516 | 0.001075 | 1.75% | 0.061461 | 0.064149 | 0.060846 | 0.00 |
11 Jun 2024 | 0.06144 | -0.002942 | -4.57% | 0.06441 | 0.06445 | 0.060304 | 0.00 |
10 Jun 2024 | 0.064382 | -0.000663 | -1.02% | 0.064622 | 0.065141 | 0.064161 | 0.00 |
09 Jun 2024 | 0.065045 | 0.000378 | 0.58% | 0.064622 | 0.065282 | 0.064393 | 0.00 |
08 Jun 2024 | 0.064668 | 0.00007 | 0.11% | 0.06457 | 0.065106 | 0.064429 | 0.00 |
07 Jun 2024 | 0.064598 | -0.002361 | -3.53% | 0.066926 | 0.06741 | 0.063949 | 0.00 |
06 Jun 2024 | 0.066959 | -0.000939 | -1.38% | 0.067886 | 0.068097 | 0.066108 | 0.00 |
05 Jun 2024 | 0.067898 | 0.000939 | 1.40% | 0.06576 | 0.068251 | 0.065407 | 0.00 |
04 Jun 2024 | 0.066959 | 0.000906 | 1.37% | 0.066136 | 0.067263 | 0.06571 | 0.00 |
03 Jun 2024 | 0.066053 | -0.000322 | -0.49% | 0.066297 | 0.067597 | 0.065986 | 0.00 |
02 Jun 2024 | 0.066375 | -0.000585 | -0.87% | 0.066959 | 0.067343 | 0.065868 | 0.00 |
01 Jun 2024 | 0.066959 | 0.000877 | 1.33% | 0.066087 | 0.067193 | 0.065855 | 0.00 |
31 May 2024 | 0.066082 | 0.000298 | 0.45% | 0.06576 | 0.067478 | 0.065369 | 0.00 |
30 May 2024 | 0.065785 | -0.000332 | -0.50% | 0.066142 | 0.067099 | 0.065035 | 0.00 |
29 May 2024 | 0.066117 | -0.00139 | -2.06% | 0.067435 | 0.068164 | 0.065699 | 0.00 |
28 May 2024 | 0.067506 | -0.000873 | -1.28% | 0.06822 | 0.068908 | 0.066205 | 0.00 |
27 May 2024 | 0.068379 | 0.001215 | 1.81% | 0.066208 | 0.069722 | 0.065714 | 0.00 |
26 May 2024 | 0.067164 | 0.00136 | 2.07% | 0.065852 | 0.068131 | 0.065539 | 0.00 |
25 May 2024 | 0.065804 | 0.000317 | 0.48% | 0.065363 | 0.066278 | 0.065184 | 0.00 |
24 May 2024 | 0.065488 | -0.000509 | -0.77% | 0.066208 | 0.067162 | 0.063857 | 0.00 |
23 May 2024 | 0.065996 | 0.000286 | 0.43% | 0.065629 | 0.069213 | 0.062689 | 0.00 |
22 May 2024 | 0.065711 | -0.000882 | -1.32% | 0.066542 | 0.066952 | 0.064182 | 0.00 |
21 May 2024 | 0.066592 | 0.002314 | 3.60% | 0.064415 | 0.067342 | 0.063778 | 0.00 |
20 May 2024 | 0.064279 | 0.010397 | 19.30% | 0.050674 | 0.064691 | 0.050289 | 0.00 |
19 May 2024 | 0.053881 | -0.00098 | -1.79% | 0.054836 | 0.055081 | 0.053704 | 0.00 |
18 May 2024 | 0.054862 | 0.000619 | 1.14% | 0.054275 | 0.055265 | 0.054206 | 0.00 |
17 May 2024 | 0.054242 | 0.00256 | 4.95% | 0.051665 | 0.054743 | 0.051514 | 0.00 |
16 May 2024 | 0.051682 | -0.001656 | -3.10% | 0.053324 | 0.053394 | 0.051373 | 0.00 |
15 May 2024 | 0.053339 | 0.002721 | 5.38% | 0.050674 | 0.0534 | 0.050289 | 0.00 |
14 May 2024 | 0.050617 | -0.00116 | -2.24% | 0.051745 | 0.051957 | 0.050237 | 0.00 |
13 May 2024 | 0.051777 | 0.000333 | 0.65% | 0.051152 | 0.052562 | 0.050987 | 0.00 |
12 May 2024 | 0.051444 | 0.000353 | 0.69% | 0.051152 | 0.0518 | 0.050987 | 0.00 |
11 May 2024 | 0.051091 | -0.000017 | -0.03% | 0.051165 | 0.051648 | 0.050736 | 0.00 |
10 May 2024 | 0.051108 | -0.002184 | -4.10% | 0.053203 | 0.0536 | 0.05058 | 0.00 |
09 May 2024 | 0.053292 | 0.001089 | 2.09% | 0.052244 | 0.053684 | 0.051847 | 0.00 |
08 May 2024 | 0.052203 | -0.000797 | -1.50% | 0.052898 | 0.053339 | 0.05162 | 0.00 |
07 May 2024 | 0.052999 | -0.000886 | -1.64% | 0.053881 | 0.054951 | 0.052825 | 0.00 |
06 May 2024 | 0.053885 | -0.035543 | -39.74% | 0.085257 | 0.091453 | 0.053507 | 0.00 |
05 May 2024 | 0.089428 | 0.000535 | 0.60% | 0.088869 | 0.090409 | 0.087707 | 0.00 |
04 May 2024 | 0.088893 | 0.000329 | 0.37% | 0.088459 | 0.090299 | 0.088312 | 0.00 |
03 May 2024 | 0.088564 | 0.003305 | 3.88% | 0.085257 | 0.089133 | 0.084443 | 0.00 |
02 May 2024 | 0.085259 | 0.03285 | 62.68% | 0.052349 | 0.085917 | 0.050939 | 2.00 |
01 May 2024 | 0.052409 | -0.000742 | -1.40% | 0.052968 | 0.053114 | 0.049502 | 0.00 |
30 Abr 2024 | 0.053151 | -0.003406 | -6.02% | 0.056438 | 0.057148 | 0.051324 | 0.00 |
29 Abr 2024 | 0.056558 | -0.000882 | -1.54% | 0.072959 | 0.073151 | 0.054911 | 0.00 |
28 Abr 2024 | 0.057439 | 0.000211 | 0.37% | 0.05723 | 0.058875 | 0.05714 | 0.00 |
27 Abr 2024 | 0.057229 | 0.001074 | 1.91% | 0.056213 | 0.058875 | 0.055294 | 0.00 |
26 Abr 2024 | 0.056155 | -0.000518 | -0.91% | 0.056636 | 0.056828 | 0.055713 | 0.00 |
25 Abr 2024 | 0.056673 | -0.018031 | -24.14% | 0.074816 | 0.075999 | 0.056587 | 0.00 |
24 Abr 2024 | 0.074705 | -0.002006 | -2.62% | 0.07679 | 0.078447 | 0.07397 | 0.00 |
23 Abr 2024 | 0.076711 | 0.000429 | 0.56% | 0.076251 | 0.077753 | 0.075181 | 0.00 |
22 Abr 2024 | 0.076282 | 0.001271 | 1.69% | 0.072959 | 0.076971 | 0.06842 | 0.00 |
21 Abr 2024 | 0.075012 | -0.000092 | -0.12% | 0.075057 | 0.07617 | 0.074344 | 0.00 |
20 Abr 2024 | 0.075103 | 0.001984 | 2.71% | 0.072802 | 0.075575 | 0.071994 | 0.00 |
19 Abr 2024 | 0.073119 | 0.000034 | 0.05% | 0.072959 | 0.074426 | 0.06842 | 0.00 |
18 Abr 2024 | 0.073085 | 0.00201 | 2.83% | 0.071239 | 0.07374 | 0.070472 | 0.00 |
17 Abr 2024 | 0.071075 | -0.002477 | -3.37% | 0.073499 | 0.07437 | 0.069764 | 0.00 |
16 Abr 2024 | 0.073552 | -0.000393 | -0.53% | 0.073829 | 0.074483 | 0.071519 | 0.00 |
15 Abr 2024 | 0.073945 | -0.00142 | -1.88% | 0.075046 | 0.078016 | 0.072415 | 0.00 |
14 Abr 2024 | 0.075365 | 0.005439 | 7.78% | 0.069455 | 0.075606 | 0.067302 | 0.00 |
13 Abr 2024 | 0.069926 | -0.004965 | -6.63% | 0.074546 | 0.076179 | 0.066708 | 0.00 |
12 Abr 2024 | 0.07489 | -0.006092 | -7.52% | 0.080901 | 0.08203 | 0.072306 | 0.00 |
11 Abr 2024 | 0.080983 | -0.000758 | -0.93% | 0.081646 | 0.083493 | 0.080286 | 0.00 |
10 Abr 2024 | 0.08174 | 0.000713 | 0.88% | 0.080941 | 0.082135 | 0.07891 | 0.00 |
09 Abr 2024 | 0.081028 | -0.004271 | -5.01% | 0.085389 | 0.085995 | 0.079955 | 0.00 |
08 Abr 2024 | 0.085299 | 0.052543 | 160.41% | 0.031574 | 0.085991 | 0.03054 | 0.00 |
07 Abr 2024 | 0.032755 | 0.000878 | 2.76% | 0.031803 | 0.03278 | 0.031725 | 0.00 |
06 Abr 2024 | 0.031877 | 0.000353 | 1.12% | 0.031416 | 0.032176 | 0.031409 | 0.00 |
05 Abr 2024 | 0.031525 | -0.000022 | -0.07% | 0.031574 | 0.031724 | 0.03054 | 0.00 |
04 Abr 2024 | 0.031547 | 0.000091 | 0.29% | 0.031333 | 0.032645 | 0.030861 | 0.00 |
03 Abr 2024 | 0.031456 | -0.002108 | -6.28% | 0.033655 | 0.034388 | 0.031134 | 0.00 |
02 Abr 2024 | 0.033564 | -0.002427 | -6.74% | 0.035904 | 0.035904 | 0.032967 | 0.00 |
01 Abr 2024 | 0.035991 | 0.003573 | 11.02% | 0.032438 | 0.035999 | 0.03045 | 0.00 |
31 Mar 2024 | 0.032418 | -0.01536 | -32.15% | 0.047782 | 0.049455 | 0.03181 | 0.00 |
30 Mar 2024 | 0.047779 | -0.000106 | -0.22% | 0.047825 | 0.048568 | 0.047533 | 0.00 |