VR1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.022 | -0.002 | -8.33% | 0.023 | 0.024 | 0.022 | 883,085 |
09 May 2024 | 0.024 | -0.001 | -4.00% | 0.023 | 0.024 | 0.023 | 241,987 |
08 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
07 May 2024 | 0.025 | 0.002 | 8.70% | 0.023 | 0.025 | 0.023 | 407,741 |
06 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.024 | 0.023 | 686,948 |
03 May 2024 | 0.023 | -0.001 | -4.17% | 0.024 | 0.024 | 0.022 | 950,021 |
02 May 2024 | 0.024 | -0.002 | -7.69% | 0.027 | 0.027 | 0.024 | 1,818,709 |
01 May 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.025 | 1,312,662 |
30 Abr 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.024 | 301,148 |
29 Abr 2024 | 0.027 | 0.003 | 12.50% | 0.027 | 0.028 | 0.027 | 1,236,300 |
26 Abr 2024 | 0.024 | -0.003 | -11.11% | 0.027 | 0.027 | 0.023 | 2,155,903 |
24 Abr 2024 | 0.027 | 0.001 | 3.85% | 0.025 | 0.027 | 0.025 | 691,706 |
23 Abr 2024 | 0.026 | -0.002 | -7.14% | 0.027 | 0.027 | 0.025 | 89,553 |
22 Abr 2024 | 0.028 | 0.001 | 3.70% | 0.026 | 0.028 | 0.025 | 139,394 |
19 Abr 2024 | 0.027 | 0.002 | 8.00% | 0.027 | 0.027 | 0.025 | 492,587 |
18 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.026 | 0.025 | 291,071 |
17 Abr 2024 | 0.025 | -0.002 | -7.41% | 0.028 | 0.028 | 0.023 | 2,482,019 |
16 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 125,379 |
15 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.028 | 0.027 | 132,370 |
12 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.0275 | 0.0275 | 0.027 | 137,331 |
11 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.028 | 0.028 | 0.027 | 55,312 |
10 Abr 2024 | 0.027 | -0.0005 | -1.82% | 0.0275 | 0.028 | 0.027 | 156,038 |
09 Abr 2024 | 0.0275 | -0.0005 | -1.79% | 0.0275 | 0.0275 | 0.027 | 828,953 |
08 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
05 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.03 | 0.03 | 0.028 | 233,529 |
04 Abr 2024 | 0.028 | 0.0005 | 1.82% | 0.027 | 0.028 | 0.027 | 439,527 |
03 Abr 2024 | 0.0275 | 0.0005 | 1.85% | 0.027 | 0.028 | 0.027 | 161,989 |
02 Abr 2024 | 0.027 | -0.001 | -3.57% | 0.029 | 0.029 | 0.027 | 189,777 |
28 Mar 2024 | 0.028 | 0.001 | 3.70% | 0.027 | 0.028 | 0.027 | 150,909 |
27 Mar 2024 | 0.027 | -0.0015 | -5.26% | 0.028 | 0.028 | 0.027 | 29,192 |
26 Mar 2024 | 0.0285 | 0.0005 | 1.79% | 0.028 | 0.029 | 0.028 | 787,511 |
25 Mar 2024 | 0.028 | 0.001 | 3.70% | 0.027 | 0.029 | 0.027 | 379,281 |
22 Mar 2024 | 0.027 | -0.003 | -10.00% | 0.029 | 0.029 | 0.027 | 393,927 |
21 Mar 2024 | 0.03 | 0.002 | 7.14% | 0.028 | 0.032 | 0.028 | 1,836,059 |
20 Mar 2024 | 0.028 | 0.001 | 3.70% | 0.028 | 0.028 | 0.028 | 48,589 |
19 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 209,838 |
18 Mar 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.028 | 0.027 | 1,271,054 |
15 Mar 2024 | 0.027 | -0.001 | -3.57% | 0.029 | 0.029 | 0.027 | 472,660 |
14 Mar 2024 | 0.028 | 0.00 | 0.00% | 0.029 | 0.029 | 0.028 | 107,213 |
13 Mar 2024 | 0.028 | 0.001 | 3.70% | 0.028 | 0.028 | 0.028 | 122,520 |
12 Mar 2024 | 0.027 | -0.001 | -3.57% | 0.029 | 0.029 | 0.027 | 288,380 |
11 Mar 2024 | 0.028 | 0.00 | 0.00% | 0.027 | 0.028 | 0.026 | 622,926 |
07 Mar 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.027 | 15,619 |
06 Mar 2024 | 0.028 | 0.001 | 3.70% | 0.027 | 0.028 | 0.027 | 848,558 |
05 Mar 2024 | 0.027 | -0.002 | -6.90% | 0.028 | 0.028 | 0.027 | 638,913 |
04 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.028 | 310,501 |
03 Mar 2024 | 0.029 | 0.001 | 3.57% | 0.029 | 0.029 | 0.028 | 681,546 |
29 Feb 2024 | 0.028 | -0.002 | -6.67% | 0.031 | 0.031 | 0.028 | 4,276,075 |
28 Feb 2024 | 0.03 | -0.001 | -3.23% | 0.032 | 0.032 | 0.03 | 1,091,936 |
27 Feb 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.032 | 0.031 | 362,435 |
26 Feb 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.032 | 0.031 | 369,145 |
25 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.031 | 0.033 | 0.03 | 1,691,635 |
22 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.031 | 0.032 | 0.03 | 901,258 |
21 Feb 2024 | 0.03 | -0.001 | -3.23% | 0.032 | 0.032 | 0.03 | 451,538 |
20 Feb 2024 | 0.031 | 0.00 | 0.00% | 0.033 | 0.033 | 0.031 | 662,679 |
19 Feb 2024 | 0.031 | -0.002 | -6.06% | 0.034 | 0.037 | 0.031 | 2,287,489 |
18 Feb 2024 | 0.033 | 0.003 | 10.00% | 0.031 | 0.033 | 0.03 | 1,270,167 |
15 Feb 2024 | 0.03 | 0.001 | 3.45% | 0.031 | 0.031 | 0.029 | 179,512 |
14 Feb 2024 | 0.029 | 0.00 | 0.00% | 0.03 | 0.031 | 0.029 | 629,446 |
13 Feb 2024 | 0.029 | 0.001 | 3.57% | 0.03 | 0.03 | 0.028 | 885,193 |
12 Feb 2024 | 0.028 | -0.003 | -9.68% | 0.031 | 0.031 | 0.028 | 2,006,797 |
11 Feb 2024 | 0.031 | 0.003 | 10.71% | 0.031 | 0.034 | 0.03 | 6,729,624 |
08 Feb 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.03 | 0.028 | 952,561 |