Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VEGAETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.000079 | 0.00000100 | 1.29% | 0.000077 | 0.000081 | 0.000076 | 36,104.00 |
| 25 Jun 2024 | 0.000078 | -0.00000020 | -0.26% | 0.000078 | 0.000078 | 0.000074 | 42,710.00 |
| 24 Jun 2024 | 0.000078 | -0.00000200 | -2.50% | 0.000079 | 0.000082 | 0.000074 | 40,473.00 |
| 23 Jun 2024 | 0.00008 | 0.00000300 | 3.91% | 0.000077 | 0.000082 | 0.000077 | 39,448.00 |
| 22 Jun 2024 | 0.000077 | 0.00000300 | 4.05% | 0.000074 | 0.000079 | 0.000074 | 40,878.00 |
| 21 Jun 2024 | 0.000074 | -0.00000300 | -3.88% | 0.000078 | 0.000078 | 0.000073 | 44,519.00 |
| 20 Jun 2024 | 0.000077 | -0.00000080 | -1.02% | 0.000078 | 0.000082 | 0.000077 | 42,936.00 |
| 19 Jun 2024 | 0.000078 | -0.00000900 | -10.36% | 0.000087 | 0.000087 | 0.000076 | 41,856.00 |
| 18 Jun 2024 | 0.000087 | -0.00000400 | -4.42% | 0.000089 | 0.000093 | 0.000084 | 35,769.00 |
| 17 Jun 2024 | 0.00009 | 0.00000300 | 3.44% | 0.000087 | 0.000096 | 0.000082 | 36,866.00 |
| 16 Jun 2024 | 0.000087 | -0.00000090 | -1.02% | 0.000087 | 0.000091 | 0.000083 | 34,375.00 |
| 15 Jun 2024 | 0.000088 | -0.00000900 | -9.31% | 0.000096 | 0.000098 | 0.000087 | 34,639.00 |
| 14 Jun 2024 | 0.000097 | -0.00000200 | -2.03% | 0.000098 | 0.0001 | 0.000093 | 30,585.00 |
| 13 Jun 2024 | 0.000098 | -0.00000030 | -0.30% | 0.000099 | 0.000102 | 0.000095 | 28,916.00 |
| 12 Jun 2024 | 0.000099 | 0.00000100 | 1.03% | 0.000097 | 0.000101 | 0.000094 | 32,719.00 |
| 11 Jun 2024 | 0.000097 | -0.00000200 | -2.01% | 0.0001 | 0.000103 | 0.000092 | 34,137.00 |
| 10 Jun 2024 | 0.0001 | -0.00000600 | -5.69% | 0.000106 | 0.000108 | 0.000096 | 31,414.00 |
| 09 Jun 2024 | 0.000106 | 0.00000500 | 4.99% | 0.0001 | 0.000107 | 0.0001 | 30,094.00 |
| 08 Jun 2024 | 0.0001 | -0.00000700 | -6.54% | 0.000107 | 0.000107 | 0.000096 | 35,607.00 |
| 07 Jun 2024 | 0.000107 | -0.00000500 | -4.46% | 0.000112 | 0.000115 | 0.000102 | 26,191.00 |
| 06 Jun 2024 | 0.000112 | 0.00000900 | 8.70% | 0.000103 | 0.000115 | 0.000095 | 27,458.00 |
| 05 Jun 2024 | 0.000103 | -0.00000500 | -4.60% | 0.000109 | 0.000113 | 0.0001 | 33,932.00 |
| 04 Jun 2024 | 0.000109 | -0.00000600 | -5.25% | 0.000115 | 0.000115 | 0.000104 | 18,123.00 |
| 03 Jun 2024 | 0.000114 | 0.00000600 | 5.52% | 0.000109 | 0.000117 | 0.000109 | 24,203.00 |
| 02 Jun 2024 | 0.000109 | -0.00000700 | -6.04% | 0.000116 | 0.000117 | 0.000105 | 25,885.00 |
| 01 Jun 2024 | 0.000116 | 0.00000300 | 2.65% | 0.000114 | 0.000118 | 0.000109 | 24,126.00 |
| 31 May 2024 | 0.000113 | -0.00000300 | -2.58% | 0.000116 | 0.000124 | 0.000109 | 25,017.00 |
| 30 May 2024 | 0.000116 | -0.00001 | -7.88% | 0.000127 | 0.000127 | 0.000116 | 29,527.00 |
| 29 May 2024 | 0.000127 | -0.00000500 | -3.78% | 0.000132 | 0.000132 | 0.000123 | 21,519.00 |
| 28 May 2024 | 0.000132 | 0.00000030 | 0.23% | 0.000133 | 0.000133 | 0.000121 | 23,123.00 |
| 27 May 2024 | 0.000132 | 0.00000100 | 0.76% | 0.000131 | 0.000136 | 0.000119 | 23,935.00 |
| 26 May 2024 | 0.000131 | -0.00000500 | -3.69% | 0.000136 | 0.000136 | 0.00013 | 20,371.00 |
| 25 May 2024 | 0.000136 | 0.00000800 | 6.25% | 0.000128 | 0.000136 | 0.000127 | 21,838.00 |
| 24 May 2024 | 0.000128 | -0.00000300 | -2.29% | 0.000131 | 0.000136 | 0.000125 | 21,231.00 |
| 23 May 2024 | 0.000131 | -0.00000060 | -0.46% | 0.000132 | 0.000134 | 0.000126 | 20,709.00 |
| 22 May 2024 | 0.000132 | -0.00000100 | -0.75% | 0.000133 | 0.000135 | 0.000126 | 22,055.00 |
| 21 May 2024 | 0.000133 | -0.000019 | -12.54% | 0.000151 | 0.000152 | 0.000132 | 21,471.00 |
| 20 May 2024 | 0.000152 | -0.00000600 | -3.81% | 0.000158 | 0.000158 | 0.000148 | 22,807.00 |
| 19 May 2024 | 0.000158 | 0.00000100 | 0.64% | 0.000157 | 0.00016 | 0.000153 | 20,895.00 |
| 18 May 2024 | 0.000157 | 0.00000600 | 3.99% | 0.000149 | 0.000166 | 0.000136 | 25,456.00 |
| 17 May 2024 | 0.000151 | -0.000013 | -7.97% | 0.000159 | 0.000164 | 0.000146 | 27,732.00 |
| 16 May 2024 | 0.000163 | -0.000012 | -6.86% | 0.000175 | 0.000181 | 0.000159 | 23,862.00 |
| 15 May 2024 | 0.000175 | -0.00002 | -10.28% | 0.000195 | 0.000198 | 0.000174 | 19,804.00 |
| 14 May 2024 | 0.000195 | -0.00000020 | -0.10% | 0.000195 | 0.000204 | 0.000192 | 19,049.00 |
| 13 May 2024 | 0.000195 | -0.00000300 | -1.52% | 0.000198 | 0.000201 | 0.000193 | 17,403.00 |
| 12 May 2024 | 0.000198 | -0.00000500 | -2.47% | 0.000202 | 0.000206 | 0.000196 | 17,044.00 |
| 11 May 2024 | 0.000202 | 0.00000300 | 1.51% | 0.0002 | 0.000204 | 0.000197 | 17,160.00 |
| 10 May 2024 | 0.000199 | 0.00000080 | 0.40% | 0.000198 | 0.000202 | 0.000195 | 16,866.00 |
| 09 May 2024 | 0.000198 | -0.00000400 | -1.97% | 0.000202 | 0.000202 | 0.00019 | 18,245.00 |
| 08 May 2024 | 0.000203 | -0.00000080 | -0.39% | 0.000204 | 0.000206 | 0.000197 | 17,629.00 |
| 07 May 2024 | 0.000203 | -0.00000030 | -0.15% | 0.000205 | 0.000206 | 0.000197 | 18,783.00 |
| 06 May 2024 | 0.000204 | -0.00000010 | -0.05% | 0.000204 | 0.000208 | 0.000201 | 16,629.00 |
| 05 May 2024 | 0.000204 | -0.00000500 | -2.39% | 0.000209 | 0.000212 | 0.0002 | 16,222.00 |
| 04 May 2024 | 0.000209 | -0.00000200 | -0.95% | 0.00021 | 0.000214 | 0.000206 | 15,818.00 |
| 03 May 2024 | 0.000211 | -0.00000500 | -2.31% | 0.000216 | 0.000224 | 0.000209 | 16,507.00 |
| 02 May 2024 | 0.000216 | 0.00000400 | 1.89% | 0.000212 | 0.000227 | 0.000205 | 17,366.00 |
| 01 May 2024 | 0.000212 | 0.00000900 | 4.43% | 0.000203 | 0.000222 | 0.000203 | 17,490.00 |
| 30 Abr 2024 | 0.000203 | 0.000016 | 8.58% | 0.000188 | 0.000206 | 0.000187 | 18,116.00 |
| 29 Abr 2024 | 0.000187 | -0.00000800 | -4.10% | 0.000195 | 0.000201 | 0.000185 | 20,910.00 |
| 28 Abr 2024 | 0.000195 | -0.000017 | -8.01% | 0.000212 | 0.000213 | 0.00019 | 25,637.00 |
| 27 Abr 2024 | 0.000212 | -0.00001 | -4.50% | 0.000222 | 0.000225 | 0.000211 | 15,573.00 |
| 26 Abr 2024 | 0.000222 | 0.000012 | 5.71% | 0.00021 | 0.000245 | 0.0002 | 16,691.00 |
| 25 Abr 2024 | 0.00021 | -0.00000600 | -2.77% | 0.000216 | 0.000222 | 0.000208 | 15,357.00 |
| 24 Abr 2024 | 0.000216 | -0.000015 | -6.48% | 0.000232 | 0.000236 | 0.000208 | 14,323.00 |
| 23 Abr 2024 | 0.000231 | 0.00000600 | 2.66% | 0.000225 | 0.000241 | 0.000224 | 15,377.00 |
| 22 Abr 2024 | 0.000226 | -0.00000500 | -2.17% | 0.000231 | 0.000231 | 0.00022 | 15,208.00 |
| 21 Abr 2024 | 0.000231 | -0.00000900 | -3.76% | 0.00024 | 0.00024 | 0.000229 | 15,264.00 |
| 20 Abr 2024 | 0.00024 | 0.00000400 | 1.70% | 0.000235 | 0.000247 | 0.000227 | 16,307.00 |
| 19 Abr 2024 | 0.000235 | 0.00000500 | 2.17% | 0.00023 | 0.000237 | 0.000224 | 15,179.00 |
| 18 Abr 2024 | 0.00023 | 0.00000800 | 3.60% | 0.000222 | 0.000232 | 0.00022 | 14,676.00 |
| 17 Abr 2024 | 0.000222 | -0.00000300 | -1.33% | 0.000225 | 0.000228 | 0.000208 | 15,953.00 |
| 16 Abr 2024 | 0.000225 | -0.00000500 | -2.17% | 0.00023 | 0.000232 | 0.000213 | 16,616.00 |
| 15 Abr 2024 | 0.00023 | 0.00000070 | 0.31% | 0.00023 | 0.000235 | 0.000224 | 17,505.00 |
| 14 Abr 2024 | 0.000229 | 0.000015 | 7.00% | 0.000215 | 0.000243 | 0.000213 | 17,199.00 |
| 13 Abr 2024 | 0.000214 | -0.00001 | -4.47% | 0.000223 | 0.000227 | 0.000207 | 19,272.00 |
| 12 Abr 2024 | 0.000224 | -0.00000300 | -1.32% | 0.000225 | 0.000242 | 0.000219 | 18,173.00 |
| 11 Abr 2024 | 0.000227 | 0.00000030 | 0.13% | 0.000227 | 0.000231 | 0.000223 | 13,418.00 |
| 10 Abr 2024 | 0.000226 | 0.00000100 | 0.44% | 0.000225 | 0.000241 | 0.000224 | 14,276.00 |
| 09 Abr 2024 | 0.000225 | -0.000012 | -5.07% | 0.000237 | 0.000247 | 0.000224 | 14,560.00 |
| 08 Abr 2024 | 0.000237 | -0.000016 | -6.32% | 0.000252 | 0.000257 | 0.000236 | 13,940.00 |
| 07 Abr 2024 | 0.000253 | -0.00000900 | -3.44% | 0.000264 | 0.000264 | 0.000251 | 11,535.00 |
| 06 Abr 2024 | 0.000262 | -0.00000500 | -1.88% | 0.000266 | 0.000268 | 0.000261 | 12,313.00 |
| 05 Abr 2024 | 0.000267 | -0.000011 | -3.96% | 0.000278 | 0.000283 | 0.000264 | 12,889.00 |
| 04 Abr 2024 | 0.000278 | 0.000012 | 4.51% | 0.000265 | 0.000285 | 0.000264 | 11,588.00 |
| 03 Abr 2024 | 0.000266 | -0.000013 | -4.66% | 0.000279 | 0.000283 | 0.000263 | 12,519.00 |
| 02 Abr 2024 | 0.000279 | 0.00000600 | 2.20% | 0.000273 | 0.000284 | 0.000271 | 12,584.00 |
| 01 Abr 2024 | 0.000273 | 0.000012 | 4.60% | 0.00026 | 0.000274 | 0.00026 | 11,759.00 |
| 31 Mar 2024 | 0.000261 | -0.000012 | -4.41% | 0.000272 | 0.000277 | 0.000259 | 11,615.00 |
| 30 Mar 2024 | 0.000272 | 0.00000300 | 1.12% | 0.00027 | 0.000276 | 0.000263 | 11,028.00 |
| 29 Mar 2024 | 0.000269 | -0.00000400 | -1.47% | 0.000272 | 0.000281 | 0.000265 | 13,707.00 |
