Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XVGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.004259 | 0.000109 | 2.63% | 0.004154 | 0.004304 | 0.004081 | 257,676,851.00 |
| 26 Jun 2024 | 0.00415 | -0.000131 | -3.06% | 0.004274 | 0.00434 | 0.004077 | 248,322,316.00 |
| 25 Jun 2024 | 0.004281 | 0.000107 | 2.56% | 0.004161 | 0.004317 | 0.00414 | 211,722,529.00 |
| 24 Jun 2024 | 0.004174 | 0.000151 | 3.75% | 0.004027 | 0.0042 | 0.003808 | 405,201,438.00 |
| 23 Jun 2024 | 0.004023 | -0.00022 | -5.19% | 0.00424 | 0.004267 | 0.003982 | 247,835,112.00 |
| 22 Jun 2024 | 0.004243 | 0.000108 | 2.61% | 0.004135 | 0.00434 | 0.004052 | 241,630,407.00 |
| 21 Jun 2024 | 0.004135 | -0.000073 | -1.73% | 0.0042 | 0.00434 | 0.004066 | 373,907,963.00 |
| 20 Jun 2024 | 0.004208 | 0.000082 | 1.99% | 0.004151 | 0.004405 | 0.004121 | 601,322,949.00 |
| 19 Jun 2024 | 0.004126 | 0.000057 | 1.40% | 0.00407 | 0.004314 | 0.004051 | 722,715,646.00 |
| 18 Jun 2024 | 0.004069 | -0.000469 | -10.33% | 0.004533 | 0.00454 | 0.003884 | 918,710,776.00 |
| 17 Jun 2024 | 0.004538 | -0.000412 | -8.32% | 0.004959 | 0.004993 | 0.004375 | 441,147,754.00 |
| 16 Jun 2024 | 0.00495 | 0.00006 | 1.23% | 0.004886 | 0.005007 | 0.004794 | 175,486,345.00 |
| 15 Jun 2024 | 0.00489 | 0.000057 | 1.18% | 0.00484 | 0.004969 | 0.004817 | 149,805,718.00 |
| 14 Jun 2024 | 0.004833 | -0.000149 | -2.99% | 0.004972 | 0.005079 | 0.00463 | 427,960,234.00 |
| 13 Jun 2024 | 0.004982 | -0.000182 | -3.52% | 0.005172 | 0.005214 | 0.004932 | 352,199,371.00 |
| 12 Jun 2024 | 0.005164 | 0.000157 | 3.14% | 0.005017 | 0.005357 | 0.004838 | 445,416,529.00 |
| 11 Jun 2024 | 0.005007 | -0.000298 | -5.62% | 0.005304 | 0.005358 | 0.004831 | 476,365,346.00 |
| 10 Jun 2024 | 0.005305 | -0.000168 | -3.07% | 0.005474 | 0.005577 | 0.005234 | 255,827,671.00 |
| 09 Jun 2024 | 0.005473 | 0.000142 | 2.66% | 0.005337 | 0.005573 | 0.005281 | 305,762,807.00 |
| 08 Jun 2024 | 0.005331 | -0.000278 | -4.96% | 0.005618 | 0.005765 | 0.005267 | 452,224,155.00 |
| 07 Jun 2024 | 0.005609 | -0.000247 | -4.22% | 0.00585 | 0.006082 | 0.00482 | 1,227,537,569.00 |
| 06 Jun 2024 | 0.005856 | -0.000195 | -3.22% | 0.006074 | 0.006137 | 0.005782 | 394,334,056.00 |
| 05 Jun 2024 | 0.006051 | 0.000085 | 1.42% | 0.005975 | 0.006125 | 0.005872 | 634,994,797.00 |
| 04 Jun 2024 | 0.005966 | 0.000139 | 2.39% | 0.005833 | 0.005973 | 0.005745 | 350,392,628.00 |
| 03 Jun 2024 | 0.005827 | -0.000065 | -1.10% | 0.005878 | 0.006096 | 0.00576 | 602,107,689.00 |
| 02 Jun 2024 | 0.005892 | 0.000058 | 0.99% | 0.005833 | 0.006174 | 0.005824 | 614,326,764.00 |
| 01 Jun 2024 | 0.005834 | -0.000222 | -3.67% | 0.00604 | 0.006075 | 0.005825 | 371,427,924.00 |
| 31 May 2024 | 0.006056 | 0.000273 | 4.72% | 0.00579 | 0.00616 | 0.005683 | 812,483,899.00 |
| 30 May 2024 | 0.005783 | -0.000044 | -0.76% | 0.00583 | 0.006151 | 0.00572 | 682,427,641.00 |
| 29 May 2024 | 0.005827 | -0.000395 | -6.35% | 0.006196 | 0.006365 | 0.005811 | 1,121,480,759.00 |
| 28 May 2024 | 0.006222 | 0.000304 | 5.14% | 0.005911 | 0.006979 | 0.005723 | 2,603,611,273.00 |
| 27 May 2024 | 0.005918 | 0.000392 | 7.09% | 0.005521 | 0.006017 | 0.005471 | 1,011,622,360.00 |
| 26 May 2024 | 0.005526 | -0.000158 | -2.78% | 0.005681 | 0.005721 | 0.005426 | 409,098,547.00 |
| 25 May 2024 | 0.005684 | 0.000061 | 1.08% | 0.005625 | 0.005767 | 0.005599 | 638,769,962.00 |
| 24 May 2024 | 0.005623 | 0.000014 | 0.25% | 0.005618 | 0.005721 | 0.005389 | 499,882,529.00 |
| 23 May 2024 | 0.005609 | -0.000266 | -4.53% | 0.005897 | 0.00601 | 0.005119 | 946,061,505.00 |
| 22 May 2024 | 0.005875 | -0.000156 | -2.59% | 0.006031 | 0.006044 | 0.00576 | 708,078,332.00 |
| 21 May 2024 | 0.006031 | -0.000102 | -1.66% | 0.006114 | 0.006234 | 0.005972 | 1,085,763,383.00 |
| 20 May 2024 | 0.006133 | 0.000637 | 11.59% | 0.005535 | 0.006147 | 0.005379 | 700,394,014.00 |
| 19 May 2024 | 0.005496 | -0.00023 | -4.02% | 0.005728 | 0.005841 | 0.005441 | 631,220,264.00 |
| 18 May 2024 | 0.005726 | -0.000237 | -3.97% | 0.005965 | 0.00623 | 0.005675 | 850,886,057.00 |
| 17 May 2024 | 0.005963 | 0.000023 | 0.39% | 0.005942 | 0.006115 | 0.005881 | 714,799,040.00 |
| 16 May 2024 | 0.00594 | 0.000105 | 1.80% | 0.005825 | 0.006133 | 0.005605 | 897,879,216.00 |
| 15 May 2024 | 0.005835 | 0.000287 | 5.17% | 0.005545 | 0.00586 | 0.005408 | 1,100,582,474.00 |
| 14 May 2024 | 0.005548 | -0.000158 | -2.77% | 0.005716 | 0.005905 | 0.005508 | 1,388,868,043.00 |
| 13 May 2024 | 0.005706 | -0.000213 | -3.60% | 0.005932 | 0.006022 | 0.005564 | 1,276,471,075.00 |
| 12 May 2024 | 0.005919 | -0.000077 | -1.28% | 0.005997 | 0.00645 | 0.005899 | 2,397,892,730.00 |
| 11 May 2024 | 0.005996 | 0.000242 | 4.21% | 0.005737 | 0.006543 | 0.005621 | 2,807,284,932.00 |
| 10 May 2024 | 0.005754 | -0.000278 | -4.61% | 0.006042 | 0.006449 | 0.005582 | 4,888,556,863.00 |
| 09 May 2024 | 0.006032 | 0.000887 | 17.24% | 0.00513 | 0.00708 | 0.00502 | 9,436,293,422.00 |
| 08 May 2024 | 0.005145 | -0.000054 | -1.04% | 0.00519 | 0.005295 | 0.004977 | 983,736,365.00 |
| 07 May 2024 | 0.005199 | -0.000119 | -2.24% | 0.005315 | 0.00548 | 0.005159 | 797,396,136.00 |
| 06 May 2024 | 0.005318 | 0.000032 | 0.61% | 0.005303 | 0.005677 | 0.005216 | 1,137,779,823.00 |
| 05 May 2024 | 0.005286 | 0.000085 | 1.63% | 0.005204 | 0.005434 | 0.005077 | 846,913,501.00 |
| 04 May 2024 | 0.005201 | 0.00000500 | 0.10% | 0.005194 | 0.005356 | 0.005098 | 866,142,787.00 |
| 03 May 2024 | 0.005196 | 0.000252 | 5.10% | 0.004946 | 0.005229 | 0.004847 | 780,698,670.00 |
| 02 May 2024 | 0.004944 | 0.000102 | 2.11% | 0.004832 | 0.00503 | 0.00463 | 916,640,472.00 |
| 01 May 2024 | 0.004842 | 0.000015 | 0.31% | 0.004797 | 0.005007 | 0.004393 | 962,914,552.00 |
| 30 Abr 2024 | 0.004827 | -0.000339 | -6.56% | 0.005149 | 0.005226 | 0.004516 | 1,532,985,209.00 |
| 29 Abr 2024 | 0.005166 | -0.000093 | -1.77% | 0.005309 | 0.00539 | 0.005027 | 1,798,854,361.00 |
| 28 Abr 2024 | 0.005259 | -0.000185 | -3.40% | 0.00544 | 0.005597 | 0.00522 | 593,083,304.00 |
| 27 Abr 2024 | 0.005444 | 0.00000200 | 0.04% | 0.005442 | 0.005504 | 0.005178 | 869,558,337.00 |
| 26 Abr 2024 | 0.005442 | -0.000316 | -5.49% | 0.00575 | 0.005753 | 0.005413 | 889,694,540.00 |
| 25 Abr 2024 | 0.005758 | -0.000033 | -0.57% | 0.0058 | 0.00589 | 0.005491 | 1,007,513,238.00 |
| 24 Abr 2024 | 0.005791 | -0.000394 | -6.37% | 0.006182 | 0.006431 | 0.005713 | 1,249,183,028.00 |
| 23 Abr 2024 | 0.006185 | -0.000029 | -0.47% | 0.006187 | 0.006388 | 0.006006 | 808,901,909.00 |
| 22 Abr 2024 | 0.006214 | 0.000279 | 4.70% | 0.005948 | 0.0063 | 0.005929 | 764,481,362.00 |
| 21 Abr 2024 | 0.005935 | -0.000161 | -2.64% | 0.006121 | 0.006125 | 0.005768 | 958,395,960.00 |
| 20 Abr 2024 | 0.006096 | 0.000445 | 7.87% | 0.005626 | 0.006129 | 0.005517 | 1,073,853,305.00 |
| 19 Abr 2024 | 0.005651 | 0.000034 | 0.61% | 0.005607 | 0.005785 | 0.005038 | 1,264,444,396.00 |
| 18 Abr 2024 | 0.005617 | 0.000022 | 0.39% | 0.005608 | 0.005759 | 0.005388 | 941,147,416.00 |
| 17 Abr 2024 | 0.005595 | -0.000178 | -3.08% | 0.00577 | 0.00589 | 0.005374 | 950,565,384.00 |
| 16 Abr 2024 | 0.005773 | 0.000022 | 0.38% | 0.005763 | 0.005941 | 0.005434 | 1,098,780,896.00 |
| 15 Abr 2024 | 0.005751 | -0.000641 | -10.03% | 0.006312 | 0.006616 | 0.005481 | 1,538,176,817.00 |
| 14 Abr 2024 | 0.006392 | 0.000331 | 5.46% | 0.005997 | 0.006612 | 0.005745 | 1,751,954,080.00 |
| 13 Abr 2024 | 0.006061 | -0.001127 | -15.68% | 0.00721 | 0.007631 | 0.005177 | 2,234,244,879.00 |
| 12 Abr 2024 | 0.007188 | -0.001455 | -16.83% | 0.008645 | 0.00926 | 0.00613 | 2,458,799,596.00 |
| 11 Abr 2024 | 0.008643 | -0.00005 | -0.58% | 0.008703 | 0.009366 | 0.008459 | 2,129,846,395.00 |
| 10 Abr 2024 | 0.008693 | -0.001216 | -12.27% | 0.009929 | 0.010101 | 0.0083 | 3,559,338,996.00 |
| 09 Abr 2024 | 0.009909 | 0.000806 | 8.85% | 0.009141 | 0.011093 | 0.008701 | 7,817,986,434.00 |
| 08 Abr 2024 | 0.009103 | 0.000286 | 3.24% | 0.008767 | 0.00925 | 0.0085 | 1,546,657,824.00 |
| 07 Abr 2024 | 0.008817 | 0.000306 | 3.60% | 0.008477 | 0.009299 | 0.008311 | 2,573,864,366.00 |
| 06 Abr 2024 | 0.008511 | -0.00015 | -1.73% | 0.008636 | 0.00898 | 0.008329 | 2,062,792,874.00 |
| 05 Abr 2024 | 0.008661 | -0.000131 | -1.49% | 0.008755 | 0.009401 | 0.008258 | 3,758,771,732.00 |
| 04 Abr 2024 | 0.008792 | -0.002078 | -19.12% | 0.010859 | 0.011053 | 0.00865 | 4,959,459,338.00 |
| 03 Abr 2024 | 0.01087 | -0.001615 | -12.94% | 0.012694 | 0.014977 | 0.0108 | 11,880,090,841.00 |
| 02 Abr 2024 | 0.012485 | 0.0022 | 21.39% | 0.010171 | 0.015075 | 0.00891 | 12,919,119,855.00 |
| 01 Abr 2024 | 0.010285 | 0.00345 | 50.48% | 0.006814 | 0.01073 | 0.00665 | 11,369,839,952.00 |
| 31 Mar 2024 | 0.006835 | 0.000156 | 2.34% | 0.006699 | 0.007193 | 0.00664 | 1,339,731,601.00 |
| 30 Mar 2024 | 0.006679 | -0.000085 | -1.26% | 0.006765 | 0.006855 | 0.006462 | 1,281,383,990.00 |
