Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.VGXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.07848 | 0.00437 | 5.90% | 0.0738 | 0.09479 | 0.0734 | 1,722,063.00 |
| 26 Jun 2024 | 0.07411 | -0.00037 | -0.50% | 0.07449 | 0.07594 | 0.07273 | 1,191,917.00 |
| 25 Jun 2024 | 0.07448 | 0.00156 | 2.14% | 0.07333 | 0.07554 | 0.07296 | 991,284.00 |
| 24 Jun 2024 | 0.07292 | -0.00046 | -0.63% | 0.07327 | 0.07425 | 0.06992 | 1,159,231.00 |
| 23 Jun 2024 | 0.07338 | -0.00044 | -0.60% | 0.07387 | 0.07525 | 0.07258 | 1,309,610.00 |
| 22 Jun 2024 | 0.07382 | -0.0024 | -3.15% | 0.07609 | 0.07704 | 0.0729 | 1,156,578.00 |
| 21 Jun 2024 | 0.07622 | 0.00317 | 4.34% | 0.07291 | 0.07768 | 0.07246 | 1,356,106.00 |
| 20 Jun 2024 | 0.07305 | 0.00027 | 0.37% | 0.07293 | 0.07542 | 0.07234 | 1,386,259.00 |
| 19 Jun 2024 | 0.07278 | 0.00257 | 3.66% | 0.07074 | 0.0756 | 0.07046 | 1,260,846.00 |
| 18 Jun 2024 | 0.07021 | -0.00397 | -5.35% | 0.07472 | 0.07595 | 0.06754 | 1,998,581.00 |
| 17 Jun 2024 | 0.07418 | -0.00768 | -9.38% | 0.08208 | 0.08272 | 0.0735 | 1,467,581.00 |
| 16 Jun 2024 | 0.08186 | 0.00204 | 2.56% | 0.07976 | 0.08659 | 0.0795 | 2,031,973.00 |
| 15 Jun 2024 | 0.07982 | 0.0008 | 1.01% | 0.07911 | 0.08124 | 0.07744 | 1,076,031.00 |
| 14 Jun 2024 | 0.07902 | -0.0039 | -4.70% | 0.08299 | 0.0841 | 0.07846 | 1,662,353.00 |
| 13 Jun 2024 | 0.08292 | -0.00697 | -7.75% | 0.08946 | 0.0896 | 0.08287 | 1,138,940.00 |
| 12 Jun 2024 | 0.08989 | 0.00734 | 8.89% | 0.08318 | 0.0916 | 0.08158 | 1,194,078.00 |
| 11 Jun 2024 | 0.08255 | -0.00675 | -7.56% | 0.08987 | 0.09099 | 0.08144 | 1,393,980.00 |
| 10 Jun 2024 | 0.0893 | -0.00381 | -4.09% | 0.09264 | 0.09413 | 0.08854 | 1,070,998.00 |
| 09 Jun 2024 | 0.09311 | 0.00682 | 7.90% | 0.08649 | 0.09618 | 0.08585 | 1,891,966.00 |
| 08 Jun 2024 | 0.08629 | -0.00115 | -1.32% | 0.08769 | 0.08978 | 0.08471 | 1,249,549.00 |
| 07 Jun 2024 | 0.08744 | -0.00851 | -8.87% | 0.09623 | 0.09724 | 0.08407 | 1,719,191.00 |
| 06 Jun 2024 | 0.09595 | -0.00063 | -0.65% | 0.09664 | 0.10105 | 0.09432 | 1,605,236.00 |
| 05 Jun 2024 | 0.09658 | -0.00244 | -2.46% | 0.09756 | 0.10264 | 0.09593 | 1,668,061.00 |
| 04 Jun 2024 | 0.09902 | 0.00768 | 8.41% | 0.09148 | 0.10771 | 0.09107 | 6,112,504.00 |
| 03 Jun 2024 | 0.09134 | -0.00342 | -3.61% | 0.09424 | 0.09661 | 0.09132 | 1,162,756.00 |
| 02 Jun 2024 | 0.09476 | -0.00623 | -6.17% | 0.10025 | 0.10291 | 0.09441 | 2,456,589.00 |
| 01 Jun 2024 | 0.10099 | -0.00127 | -1.24% | 0.1026 | 0.11243 | 0.10045 | 2,811,017.00 |
| 31 May 2024 | 0.10226 | 0.01452 | 16.55% | 0.08745 | 0.11348 | 0.08724 | 2,750,914.00 |
| 30 May 2024 | 0.08774 | 0.00487 | 5.88% | 0.08092 | 0.09696 | 0.08082 | 3,292,357.00 |
| 29 May 2024 | 0.08287 | 0.00466 | 5.96% | 0.07825 | 0.08984 | 0.07732 | 1,769,015.00 |
| 28 May 2024 | 0.07821 | 0.00036 | 0.46% | 0.07777 | 0.0785 | 0.0762 | 1,330,818.00 |
| 27 May 2024 | 0.07785 | 0.00004 | 0.05% | 0.07779 | 0.07897 | 0.07734 | 1,675,398.00 |
| 26 May 2024 | 0.07781 | -0.00044 | -0.56% | 0.07798 | 0.07936 | 0.0773 | 2,037,920.00 |
| 25 May 2024 | 0.07825 | -0.00135 | -1.70% | 0.07959 | 0.08031 | 0.07696 | 1,632,685.00 |
| 24 May 2024 | 0.0796 | 0.00339 | 4.45% | 0.07576 | 0.08124 | 0.07433 | 2,049,182.00 |
| 23 May 2024 | 0.07621 | -0.00055 | -0.72% | 0.07688 | 0.0776 | 0.07379 | 1,294,364.00 |
| 22 May 2024 | 0.07676 | -0.00243 | -3.07% | 0.07924 | 0.07927 | 0.07622 | 1,372,822.00 |
| 21 May 2024 | 0.07919 | 0.00047 | 0.60% | 0.07857 | 0.08006 | 0.07802 | 1,606,029.00 |
| 20 May 2024 | 0.07872 | 0.004 | 5.35% | 0.0758 | 0.07938 | 0.07505 | 1,671,473.00 |
| 19 May 2024 | 0.07472 | -0.00344 | -4.40% | 0.07839 | 0.07872 | 0.07429 | 1,892,080.00 |
| 18 May 2024 | 0.07816 | -0.00103 | -1.30% | 0.07912 | 0.08113 | 0.07795 | 1,843,997.00 |
| 17 May 2024 | 0.07919 | 0.00191 | 2.47% | 0.07741 | 0.08023 | 0.07707 | 1,659,792.00 |
| 16 May 2024 | 0.07728 | -0.00074 | -0.95% | 0.07799 | 0.079 | 0.07569 | 1,671,898.00 |
| 15 May 2024 | 0.07802 | 0.00247 | 3.27% | 0.07613 | 0.07827 | 0.07517 | 2,419,335.00 |
| 14 May 2024 | 0.07555 | -0.00457 | -5.70% | 0.07988 | 0.07992 | 0.07552 | 1,683,984.00 |
| 13 May 2024 | 0.08012 | -0.00669 | -7.71% | 0.08698 | 0.08824 | 0.07964 | 1,902,326.00 |
| 12 May 2024 | 0.08681 | 0.00315 | 3.77% | 0.08384 | 0.09041 | 0.08361 | 4,011,274.00 |
| 11 May 2024 | 0.08366 | -0.00243 | -2.82% | 0.08653 | 0.08689 | 0.08366 | 1,640,969.00 |
| 10 May 2024 | 0.08609 | -0.0037 | -4.12% | 0.08997 | 0.09053 | 0.08436 | 1,850,992.00 |
| 09 May 2024 | 0.08979 | 0.00264 | 3.03% | 0.0872 | 0.09151 | 0.08645 | 1,884,525.00 |
| 08 May 2024 | 0.08715 | -0.00112 | -1.27% | 0.09063 | 0.09596 | 0.08634 | 2,411,383.00 |
| 07 May 2024 | 0.08827 | 0.00125 | 1.44% | 0.08685 | 0.10123 | 0.08462 | 3,797,125.00 |
| 06 May 2024 | 0.08702 | -0.00114 | -1.29% | 0.08805 | 0.09095 | 0.08212 | 2,190,389.00 |
| 05 May 2024 | 0.08816 | 0.00223 | 2.60% | 0.08455 | 0.08976 | 0.08274 | 2,059,256.00 |
| 04 May 2024 | 0.08593 | -0.00736 | -7.89% | 0.09189 | 0.09488 | 0.08588 | 2,080,947.00 |
| 03 May 2024 | 0.09329 | -0.01062 | -10.22% | 0.10346 | 0.10593 | 0.08994 | 3,034,711.00 |
| 02 May 2024 | 0.10391 | 0.01645 | 18.81% | 0.08757 | 0.12066 | 0.08415 | 5,369,120.00 |
| 01 May 2024 | 0.08746 | 0.01545 | 21.46% | 0.07258 | 0.09602 | 0.06681 | 3,972,219.00 |
| 30 Abr 2024 | 0.07201 | -0.00285 | -3.81% | 0.07491 | 0.07548 | 0.06658 | 1,734,534.00 |
| 29 Abr 2024 | 0.07486 | 0.00176 | 2.41% | 0.07407 | 0.07622 | 0.07187 | 2,203,974.00 |
| 28 Abr 2024 | 0.0731 | -0.00109 | -1.47% | 0.07417 | 0.07802 | 0.07294 | 2,057,212.00 |
| 27 Abr 2024 | 0.07419 | -0.00044 | -0.59% | 0.0745 | 0.07451 | 0.07212 | 1,496,328.00 |
| 26 Abr 2024 | 0.07463 | -0.00234 | -3.04% | 0.07706 | 0.07707 | 0.07398 | 3,109,533.00 |
| 25 Abr 2024 | 0.07697 | -0.00043 | -0.56% | 0.07743 | 0.07815 | 0.07436 | 1,448,481.00 |
| 24 Abr 2024 | 0.0774 | -0.00787 | -9.23% | 0.0861 | 0.08799 | 0.0768 | 2,298,572.00 |
| 23 Abr 2024 | 0.08527 | 0.00189 | 2.27% | 0.08404 | 0.08664 | 0.08286 | 1,365,373.00 |
| 22 Abr 2024 | 0.08338 | 0.00116 | 1.41% | 0.08286 | 0.08483 | 0.08192 | 1,475,884.00 |
| 21 Abr 2024 | 0.08222 | 0.0008 | 0.98% | 0.08092 | 0.08306 | 0.07972 | 2,065,846.00 |
| 20 Abr 2024 | 0.08142 | 0.00517 | 6.78% | 0.07672 | 0.08593 | 0.07602 | 1,503,008.00 |
| 19 Abr 2024 | 0.07625 | 0.00103 | 1.37% | 0.07464 | 0.07816 | 0.07151 | 1,975,114.00 |
| 18 Abr 2024 | 0.07522 | 0.00245 | 3.37% | 0.07238 | 0.07603 | 0.07235 | 1,578,260.00 |
| 17 Abr 2024 | 0.07277 | -0.00268 | -3.55% | 0.07508 | 0.07567 | 0.07063 | 2,227,140.00 |
| 16 Abr 2024 | 0.07545 | 0.00328 | 4.54% | 0.07263 | 0.07603 | 0.07033 | 2,465,628.00 |
| 15 Abr 2024 | 0.07217 | -0.00399 | -5.24% | 0.07467 | 0.07855 | 0.07104 | 2,618,015.00 |
| 14 Abr 2024 | 0.07616 | 0.00349 | 4.80% | 0.06972 | 0.07697 | 0.0684 | 2,556,939.00 |
| 13 Abr 2024 | 0.07267 | -0.01204 | -14.21% | 0.08336 | 0.08738 | 0.06622 | 5,194,825.00 |
| 12 Abr 2024 | 0.08471 | -0.0217 | -20.39% | 0.10618 | 0.10778 | 0.08361 | 3,025,469.00 |
| 11 Abr 2024 | 0.10641 | 0.00067 | 0.63% | 0.1056 | 0.1098 | 0.10383 | 1,305,853.00 |
| 10 Abr 2024 | 0.10574 | -0.00158 | -1.47% | 0.10703 | 0.10711 | 0.10067 | 1,315,882.00 |
| 09 Abr 2024 | 0.10732 | -0.00803 | -6.96% | 0.11649 | 0.11659 | 0.10702 | 1,243,083.00 |
| 08 Abr 2024 | 0.11535 | -0.00037 | -0.32% | 0.1163 | 0.12008 | 0.11484 | 2,591,750.00 |
| 07 Abr 2024 | 0.11572 | 0.00215 | 1.89% | 0.1134 | 0.11641 | 0.11249 | 2,566,946.00 |
| 06 Abr 2024 | 0.11357 | 0.00141 | 1.26% | 0.11205 | 0.11423 | 0.11082 | 2,537,328.00 |
| 05 Abr 2024 | 0.11216 | 0.00182 | 1.65% | 0.11363 | 0.11746 | 0.10915 | 6,003,753.00 |
| 04 Abr 2024 | 0.11034 | 0.0013 | 1.19% | 0.11009 | 0.11279 | 0.10747 | 4,286,346.00 |
| 03 Abr 2024 | 0.10904 | -0.00067 | -0.61% | 0.10896 | 0.11386 | 0.10712 | 5,407,559.00 |
| 02 Abr 2024 | 0.10971 | -0.00533 | -4.63% | 0.11469 | 0.11512 | 0.10799 | 4,206,914.00 |
| 01 Abr 2024 | 0.11504 | -0.00986 | -7.89% | 0.12449 | 0.12449 | 0.11301 | 4,884,628.00 |
| 31 Mar 2024 | 0.1249 | -0.01158 | -8.48% | 0.12996 | 0.13239 | 0.12397 | 5,726,245.00 |
| 30 Mar 2024 | 0.13648 | 0.01781 | 15.01% | 0.11882 | 0.13747 | 0.11748 | 6,273,192.00 |
