VETBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 0.00 |
16 May 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 0.00 |
15 May 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 0.00 |
14 May 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000055 | 0.00000053 | 411,817.00 |
13 May 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000056 | 0.00000056 | 0.00000053 | 129,094.00 |
12 May 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000054 | 302,771.00 |
11 May 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000058 | 0.00000056 | 18,454.00 |
10 May 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
09 May 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000058 | 0.00000056 | 146,548.00 |
08 May 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
07 May 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000058 | 0.00000056 | 153,883.00 |
06 May 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000060 | 0.00000057 | 122,615.00 |
05 May 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000058 | 0.00 |
04 May 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000058 | 28,829.00 |
03 May 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000061 | 0.00000059 | 28,355.00 |
02 May 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 0.00 |
01 May 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000058 | 741,003.00 |
30 Abr 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000062 | 0.00000063 | 0.00000058 | 213,628.00 |
29 Abr 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000061 | 291,392.00 |
28 Abr 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000062 | 0.00000062 | 0.00 |
27 Abr 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000061 | 0.00000063 | 0.00000061 | 176,841.00 |
26 Abr 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000060 | 72,963.00 |
25 Abr 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000061 | 79,057.00 |
24 Abr 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000065 | 0.00000062 | 195,971.00 |
23 Abr 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000063 | 90,006.00 |
22 Abr 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000065 | 0.00000063 | 135,918.00 |
21 Abr 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000066 | 0.00000063 | 206,752.00 |
20 Abr 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000063 | 0.00000066 | 0.00000063 | 38,748.00 |
19 Abr 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000063 | 0.00000065 | 0.00000061 | 226,156.00 |
18 Abr 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000061 | 115,741.00 |
17 Abr 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 7.91290000 | 0.00000062 | 114,234.00 |
16 Abr 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000065 | 0.00000061 | 185,060.00 |
15 Abr 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000071 | 0.00000064 | 351,650.00 |
14 Abr 2024 | 0.00000066 | 0.00000003 | 4.76% | 0.00000062 | 0.00000066 | 0.00000061 | 723,338.00 |
13 Abr 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000069 | 0.00000055 | 757,390.00 |
12 Abr 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000070 | 0.00000073 | 0.00000062 | 450,949.00 |
11 Abr 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000065 | 0.00000069 | 0.00000065 | 242,209.00 |
10 Abr 2024 | 0.00000066 | 0.00000003 | 4.76% | 0.00000063 | 0.00000067 | 0.00000063 | 310,402.00 |
09 Abr 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000066 | 0.00000063 | 78,343.00 |
08 Abr 2024 | 0.00000065 | 0.00000004 | 6.56% | 0.00000061 | 0.00000066 | 0.00000060 | 414,417.00 |
07 Abr 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000062 | 0.00000060 | 164,238.00 |
06 Abr 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000059 | 12,314.00 |
05 Abr 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000062 | 0.00000058 | 36,555.00 |
04 Abr 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000061 | 0.00000064 | 0.00000060 | 151,418.00 |
03 Abr 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000065 | 0.00000061 | 183,872.00 |
02 Abr 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000063 | 0.00000064 | 0.00000062 | 284,331.00 |
01 Abr 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000067 | 0.00000062 | 133,595.00 |
31 Mar 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000065 | 0.00000066 | 0.00000063 | 253,280.00 |
30 Mar 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000067 | 0.00000067 | 0.00 |
29 Mar 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000064 | 191,231.00 |
28 Mar 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000068 | 0.00000062 | 205,708.00 |
27 Mar 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000066 | 0.00000062 | 457,457.00 |
26 Mar 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000065 | 0.00000063 | 227,150.00 |
25 Mar 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000065 | 0.00000063 | 109,882.00 |
24 Mar 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000063 | 30,725.00 |
23 Mar 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000065 | 0.00000063 | 5,436.00 |
22 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000062 | 59,479.00 |
21 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 0.00 |
20 Mar 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000061 | 0.00000063 | 0.00000060 | 205,071.00 |
19 Mar 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000063 | 0.00000057 | 612,732.00 |
18 Mar 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000061 | 0.00000062 | 0.00000058 | 126,509.00 |
17 Mar 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000062 | 0.00000063 | 0.00000059 | 178,151.00 |
16 Mar 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000066 | 0.00000060 | 160,984.00 |
15 Mar 2024 | 0.00000064 | -0.00000003 | -4.48% | 0.00000066 | 0.00000067 | 0.00000063 | 191,424.00 |
14 Mar 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000067 | 0.00000067 | 0.00 |
13 Mar 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000068 | 0.00000069 | 0.00000066 | 57,482.00 |
12 Mar 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000070 | 0.00000073 | 0.00000067 | 106,035.00 |
11 Mar 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000070 | 0.00000070 | 0.00000067 | 188,575.00 |
10 Mar 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000072 | 0.00000068 | 308,842.00 |
09 Mar 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000070 | 0.00000074 | 0.00000069 | 109,760.00 |
08 Mar 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000073 | 0.00000073 | 0.00000067 | 98,136.00 |
07 Mar 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000073 | 0.00000068 | 475,933.00 |
06 Mar 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000072 | 0.00000067 | 390,415.00 |
05 Mar 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000071 | 0.00000075 | 0.00000065 | 253,655.00 |
04 Mar 2024 | 0.00000072 | -0.00000006 | -7.69% | 0.00000078 | 0.00000082 | 0.00000072 | 373,310.00 |
03 Mar 2024 | 0.00000078 | -0.00000005 | -6.02% | 0.00000082 | 0.00000082 | 0.00000075 | 140,741.00 |
02 Mar 2024 | 0.00000083 | 0.00000005 | 6.41% | 0.00000078 | 0.00000083 | 0.00000078 | 183,562.00 |
01 Mar 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000079 | 0.00000077 | 95,611.00 |
29 Feb 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000078 | 0.00000080 | 0.00000072 | 418,275.00 |
28 Feb 2024 | 0.00000079 | -0.00000008 | -9.20% | 0.00000085 | 0.00000092 | 0.00000076 | 908,541.00 |
27 Feb 2024 | 0.00000087 | -0.00000006 | -6.45% | 0.00000092 | 0.00000094 | 0.00000083 | 157,694.00 |
26 Feb 2024 | 0.00000093 | 0.00000006 | 6.90% | 0.00000088 | 0.00000097 | 0.00000084 | 389,519.00 |
25 Feb 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000086 | 0.00000089 | 0.00000085 | 109,363.00 |
24 Feb 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000085 | 0.00000087 | 0.00000079 | 62,758.00 |
23 Feb 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000087 | 0.00000091 | 0.00000085 | 97,895.00 |
22 Feb 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000084 | 0.00000084 | 0.00 |
21 Feb 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000086 | 0.00000080 | 436,703.00 |
20 Feb 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000087 | 0.00000072 | 409,084.00 |
19 Feb 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000088 | 0.00000092 | 0.00000085 | 719,826.00 |
18 Feb 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000087 | 0.00000088 | 0.00000085 | 215,660.00 |
17 Feb 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000089 | 0.00000089 | 0.00 |