VRTTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.000067 | -0.00000055 | -0.81% | 0.00007 | 0.00007 | 0.000067 | 13,151,132.00 |
25 Jun 2024 | 0.000068 | 0.00000082 | 1.22% | 0.000067 | 0.000069 | 0.000067 | 0.00 |
24 Jun 2024 | 0.000067 | -0.00000100 | -1.46% | 0.000068 | 0.000069 | 0.000065 | 0.00 |
23 Jun 2024 | 0.000068 | -0.00000100 | -1.43% | 0.00007 | 0.00007 | 0.000068 | 14,159,796.00 |
22 Jun 2024 | 0.00007 | -0.00000046 | -0.65% | 0.00007 | 0.00007 | 0.00007 | 64,558,708.00 |
21 Jun 2024 | 0.00007 | 0.00000009 | 0.13% | 0.00007 | 0.000071 | 0.000069 | 77,325,937.00 |
20 Jun 2024 | 0.00007 | -0.00000079 | -1.11% | 0.000071 | 0.000072 | 0.00007 | 68,132,117.00 |
19 Jun 2024 | 0.000071 | 0.00000100 | 1.44% | 0.00007 | 0.000072 | 0.000069 | 11,908,576.00 |
18 Jun 2024 | 0.00007 | -0.00000051 | -0.73% | 0.00007 | 0.00007 | 0.000068 | 55,943,521.00 |
17 Jun 2024 | 0.00007 | -0.00000200 | -2.76% | 0.000074 | 0.000074 | 0.000069 | 69,193,433.00 |
16 Jun 2024 | 0.000072 | 0.00000100 | 1.40% | 0.000071 | 0.000073 | 0.000071 | 65,795,185.00 |
15 Jun 2024 | 0.000071 | 0.00000200 | 2.87% | 0.00007 | 0.000072 | 0.000069 | 13,467,683.00 |
14 Jun 2024 | 0.00007 | 0.00000016 | 0.23% | 0.00007 | 0.000071 | 0.000067 | 26,498,333.00 |
13 Jun 2024 | 0.000069 | -0.00000200 | -2.81% | 0.000071 | 0.000071 | 0.000069 | 181,232.00 |
12 Jun 2024 | 0.000071 | 0.00000100 | 1.43% | 0.00007 | 0.000073 | 0.000069 | 20,062,709.00 |
11 Jun 2024 | 0.00007 | -0.00000300 | -4.09% | 0.000073 | 0.000073 | 0.000069 | 97,988,063.00 |
10 Jun 2024 | 0.000073 | -0.00000076 | -1.03% | 0.000074 | 0.000074 | 0.000073 | 80,607,909.00 |
09 Jun 2024 | 0.000074 | 0.00000043 | 0.58% | 0.000074 | 0.000074 | 0.000073 | 64,931,833.00 |
08 Jun 2024 | 0.000074 | 0.00000008 | 0.11% | 0.000074 | 0.000074 | 0.000073 | 178,240.00 |
07 Jun 2024 | 0.000074 | -0.00000300 | -3.93% | 0.000076 | 0.000077 | 0.000073 | 60,002,934.00 |
06 Jun 2024 | 0.000076 | -0.00000100 | -1.29% | 0.000077 | 0.000078 | 0.000075 | 27,000,771.00 |
05 Jun 2024 | 0.000077 | 0.00000100 | 1.31% | 0.00011 | 0.000115 | 0.000076 | 75,333,967.00 |
04 Jun 2024 | 0.000076 | 0.00000100 | 1.33% | 0.000075 | 0.000077 | 0.000075 | 11,799,617.00 |
03 Jun 2024 | 0.000075 | -0.00000036 | -0.48% | 0.000076 | 0.000077 | 0.000075 | 36,087,757.00 |
02 Jun 2024 | 0.000076 | -0.00000067 | -0.88% | 0.000076 | 0.000077 | 0.000075 | 36,677,741.00 |
01 Jun 2024 | 0.000076 | 0.00000100 | 1.33% | 0.000075 | 0.000077 | 0.000075 | 0.00 |
31 May 2024 | 0.000075 | -0.000037 | -32.92% | 0.000112 | 0.000115 | 0.000075 | 64,732,380.00 |
30 May 2024 | 0.000112 | -0.00000057 | -0.50% | 0.000113 | 0.000115 | 0.000111 | 82,294,306.00 |
29 May 2024 | 0.000113 | 0.000036 | 46.83% | 0.000077 | 0.000116 | 0.000077 | 62,005,866.00 |
28 May 2024 | 0.000077 | -0.00000100 | -1.28% | 0.000078 | 0.000115 | 0.000075 | 74,904,107.00 |
27 May 2024 | 0.000078 | -0.000037 | -32.25% | 0.00011 | 0.000119 | 0.000077 | 51,729,249.00 |
26 May 2024 | 0.000115 | 0.00000200 | 1.78% | 0.000113 | 0.000116 | 0.000112 | 61,487,871.00 |
25 May 2024 | 0.000112 | 0.00000054 | 0.48% | 0.000112 | 0.000113 | 0.000111 | 37,600,711.00 |
24 May 2024 | 0.000112 | -0.00000086 | -0.76% | 0.000113 | 0.000115 | 0.000109 | 41,055,390.00 |
23 May 2024 | 0.000113 | 0.00000048 | 0.43% | 0.000112 | 0.000118 | 0.000107 | 16,566,352.00 |
22 May 2024 | 0.000112 | -0.00000100 | -0.88% | 0.000114 | 0.000114 | 0.00011 | 15,429,819.00 |
21 May 2024 | 0.000114 | 0.00000400 | 3.64% | 0.00011 | 0.000115 | 0.000109 | 5,138,150.00 |
20 May 2024 | 0.00011 | 0.000018 | 19.55% | 0.000088 | 0.000111 | 0.000086 | 24,927,037.00 |
19 May 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000094 | 0.000094 | 0.000092 | 20,379,103.00 |
18 May 2024 | 0.000094 | 0.00000100 | 1.08% | 0.000093 | 0.000094 | 0.000093 | 74,809,272.00 |
17 May 2024 | 0.000093 | 0.00000400 | 4.53% | 0.000088 | 0.000094 | 0.000088 | 68,346,761.00 |
16 May 2024 | 0.000088 | -0.00000300 | -3.29% | 0.000091 | 0.000091 | 0.000088 | 43,413,417.00 |
15 May 2024 | 0.000091 | 0.00000500 | 5.78% | 0.000087 | 0.000091 | 0.000086 | 33,957,603.00 |
14 May 2024 | 0.000086 | -0.00000200 | -2.26% | 0.000088 | 0.000089 | 0.000086 | 73,237,804.00 |
13 May 2024 | 0.000088 | -0.000029 | -24.75% | 0.000119 | 0.00012 | 0.000088 | 21,910,372.00 |
12 May 2024 | 0.000117 | 0.00000080 | 0.69% | 0.000117 | 0.000118 | 0.000116 | 20,161,508.00 |
11 May 2024 | 0.000116 | -0.00000003 | -0.03% | 0.000117 | 0.000118 | 0.000116 | 82,612,414.00 |
10 May 2024 | 0.000116 | -0.00000500 | -4.12% | 0.000121 | 0.000122 | 0.000091 | 81,483,008.00 |
09 May 2024 | 0.000121 | 0.00000200 | 1.68% | 0.000119 | 0.000122 | 0.000091 | 48,597,448.00 |
08 May 2024 | 0.000119 | -0.00000200 | -1.66% | 0.00012 | 0.000122 | 0.000118 | 44,041,762.00 |
07 May 2024 | 0.000121 | -0.00000200 | -1.63% | 0.000123 | 0.000125 | 0.00012 | 61,647,085.00 |
06 May 2024 | 0.000123 | -0.00000300 | -2.39% | 0.000122 | 0.000127 | 0.000094 | 51,799,441.00 |
05 May 2024 | 0.000125 | 0.00000075 | 0.60% | 0.000125 | 0.000127 | 0.000123 | 24,673,004.00 |
04 May 2024 | 0.000125 | 0.00000046 | 0.37% | 0.000124 | 0.000127 | 0.000124 | 3,261,640.00 |
03 May 2024 | 0.000124 | 0.00000500 | 4.18% | 0.00012 | 0.000125 | 0.000118 | 184,527.00 |
02 May 2024 | 0.00012 | 0.00003 | 33.56% | 0.000089 | 0.000121 | 0.000088 | 26,848,665.00 |
01 May 2024 | 0.000089 | -0.000031 | -25.65% | 0.00012 | 0.000121 | 0.000087 | 37,732,514.00 |
30 Abr 2024 | 0.000121 | -0.00000800 | -6.22% | 0.000128 | 0.00013 | 0.000095 | 24,661,255.00 |
29 Abr 2024 | 0.000129 | 0.000031 | 31.65% | 0.000122 | 0.000129 | 0.000095 | 18,607,257.00 |
28 Abr 2024 | 0.000098 | 0.00000036 | 0.37% | 0.000098 | 0.0001 | 0.000097 | 8,607,036.00 |
27 Abr 2024 | 0.000098 | -0.000028 | -22.38% | 0.000125 | 0.00013 | 0.000097 | 64,911,907.00 |
26 Abr 2024 | 0.000125 | -0.00000100 | -0.79% | 0.000126 | 0.000127 | 0.000124 | 36,643,768.00 |
25 Abr 2024 | 0.000126 | 0.00000090 | 0.72% | 0.000126 | 0.000128 | 0.000123 | 61,317,925.00 |
24 Abr 2024 | 0.000125 | -0.00000300 | -2.33% | 0.000129 | 0.000132 | 0.000097 | 62,387,164.00 |
23 Abr 2024 | 0.000129 | 0.00000072 | 0.56% | 0.000128 | 0.000131 | 0.000096 | 47,676,758.00 |
22 Abr 2024 | 0.000128 | 0.00000200 | 1.59% | 0.000122 | 0.000129 | 0.000097 | 20,271,901.00 |
21 Abr 2024 | 0.000126 | -0.00000015 | -0.12% | 0.000126 | 0.000128 | 0.000125 | 46,498,659.00 |
20 Abr 2024 | 0.000126 | 0.00000300 | 2.44% | 0.000122 | 0.000127 | 0.000121 | 58,895,054.00 |
19 Abr 2024 | 0.000123 | 0.00000006 | 0.05% | 0.000122 | 0.000125 | 0.000115 | 25,877,433.00 |
18 Abr 2024 | 0.000123 | 0.00000300 | 2.51% | 0.00012 | 0.000124 | 0.000118 | 515,970.00 |
17 Abr 2024 | 0.000119 | -0.00000400 | -3.24% | 0.000123 | 0.000125 | 0.000117 | 29,590,134.00 |
16 Abr 2024 | 0.000123 | -0.00000066 | -0.53% | 0.000124 | 0.000125 | 0.000091 | 18,699,857.00 |
15 Abr 2024 | 0.000124 | -0.00000200 | -1.58% | 0.000126 | 0.000131 | 0.000122 | 3,385,034.00 |
14 Abr 2024 | 0.000126 | 0.00000500 | 4.13% | 0.00012 | 0.000127 | 0.000117 | 32,261,423.00 |
13 Abr 2024 | 0.000121 | -0.00000900 | -6.94% | 0.000129 | 0.000132 | 0.000116 | 357,671.00 |
12 Abr 2024 | 0.00013 | -0.000011 | -7.84% | 0.00014 | 0.000142 | 0.000125 | 454,920.00 |
11 Abr 2024 | 0.00014 | -0.00000100 | -0.71% | 0.000141 | 0.000143 | 0.000107 | 2,416,758.00 |
10 Abr 2024 | 0.000142 | 0.000036 | 34.20% | 0.000105 | 0.000142 | 0.000103 | 3,383,828.00 |
09 Abr 2024 | 0.000105 | -0.000042 | -28.42% | 0.000148 | 0.000149 | 0.000104 | 1,475,425.00 |
08 Abr 2024 | 0.000148 | 0.00001 | 7.24% | 0.000131 | 0.000149 | 0.000107 | 46,954,410.00 |
07 Abr 2024 | 0.000138 | 0.00000400 | 2.97% | 0.000134 | 0.000138 | 0.000134 | 38,441,292.00 |
06 Abr 2024 | 0.000135 | 0.00000100 | 0.75% | 0.000133 | 0.000136 | 0.000133 | 24,578,639.00 |
05 Abr 2024 | 0.000133 | -0.00000009 | -0.07% | 0.000133 | 0.000134 | 0.000129 | 2,783,214.00 |
04 Abr 2024 | 0.000133 | 0.00000038 | 0.29% | 0.000132 | 0.000138 | 0.0001 | 6,915,978.00 |
03 Abr 2024 | 0.000133 | 0.00000200 | 1.53% | 0.000131 | 0.000135 | 0.000128 | 11,460,444.00 |
02 Abr 2024 | 0.000131 | -0.000045 | -25.61% | 0.000175 | 0.000175 | 0.000129 | 10,395,419.00 |
01 Abr 2024 | 0.000176 | 0.00003 | 20.59% | 0.000146 | 0.000176 | 0.000137 | 33,043,703.00 |
31 Mar 2024 | 0.000146 | -0.00003 | -17.10% | 0.000175 | 0.000176 | 0.00014 | 5,182,163.00 |
30 Mar 2024 | 0.000175 | 0.000035 | 24.89% | 0.00014 | 0.000176 | 0.00014 | 26,965,348.00 |
29 Mar 2024 | 0.000141 | -0.00000200 | -1.40% | 0.000142 | 0.000143 | 0.000139 | 27,370,278.00 |