Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MVUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.02747 | -0.00027 | -0.97% | 0.02767 | 0.02782 | 0.02705 | 5,889,218.00 |
| 21 May 2024 | 0.02774 | 0.00023 | 0.84% | 0.02757 | 0.02886 | 0.02736 | 6,632,351.00 |
| 20 May 2024 | 0.02751 | -0.00071 | -2.52% | 0.02809 | 0.02848 | 0.02682 | 10,924,084.00 |
| 19 May 2024 | 0.02822 | 0.00027 | 0.97% | 0.02795 | 0.0286 | 0.02762 | 5,522,908.00 |
| 18 May 2024 | 0.02795 | 0.00127 | 4.76% | 0.02668 | 0.0283 | 0.02621 | 7,323,670.00 |
| 17 May 2024 | 0.02668 | -0.00043 | -1.59% | 0.02711 | 0.0276 | 0.02612 | 5,463,440.00 |
| 16 May 2024 | 0.02711 | -0.00078 | -2.80% | 0.02789 | 0.02854 | 0.027 | 7,024,858.00 |
| 15 May 2024 | 0.02789 | -0.00015 | -0.53% | 0.02796 | 0.02816 | 0.02738 | 7,838,657.00 |
| 14 May 2024 | 0.02804 | 0.00005 | 0.18% | 0.028 | 0.02833 | 0.02768 | 7,262,126.00 |
| 13 May 2024 | 0.02799 | -0.00019 | -0.67% | 0.03075 | 0.03103 | 0.02773 | 10,648,605.00 |
| 12 May 2024 | 0.02818 | -0.00002 | -0.07% | 0.02814 | 0.02856 | 0.02782 | 7,488,529.00 |
| 11 May 2024 | 0.0282 | -0.00042 | -1.47% | 0.02866 | 0.02866 | 0.02801 | 6,923,484.00 |
| 10 May 2024 | 0.02862 | -0.00057 | -1.95% | 0.02921 | 0.02954 | 0.0285 | 6,566,457.00 |
| 09 May 2024 | 0.02919 | 0.00029 | 1.00% | 0.02903 | 0.02946 | 0.02884 | 5,196,550.00 |
| 08 May 2024 | 0.0289 | 0.00062 | 2.19% | 0.02829 | 0.02902 | 0.02813 | 6,207,935.00 |
| 07 May 2024 | 0.02828 | -0.00012 | -0.42% | 0.02846 | 0.02857 | 0.02812 | 7,907,632.00 |
| 06 May 2024 | 0.0284 | -0.00016 | -0.56% | 0.0285 | 0.02929 | 0.02821 | 10,862,228.00 |
| 05 May 2024 | 0.02856 | -0.00028 | -0.97% | 0.02884 | 0.02945 | 0.02837 | 7,142,846.00 |
| 04 May 2024 | 0.02884 | -0.00037 | -1.27% | 0.02921 | 0.02927 | 0.02867 | 6,747,699.00 |
| 03 May 2024 | 0.02921 | -0.00029 | -0.98% | 0.02945 | 0.02979 | 0.02907 | 7,349,457.00 |
| 02 May 2024 | 0.0295 | 0.00042 | 1.44% | 0.02908 | 0.0308 | 0.02883 | 7,275,043.00 |
| 01 May 2024 | 0.02908 | -0.00068 | -2.28% | 0.02977 | 0.0299 | 0.02869 | 7,300,630.00 |
| 30 Abr 2024 | 0.02976 | -0.001 | -3.25% | 0.03075 | 0.03103 | 0.02974 | 6,698,506.00 |
| 29 Abr 2024 | 0.03076 | -0.00007 | -0.23% | 0.03231 | 0.03348 | 0.03051 | 9,644,211.00 |
| 28 Abr 2024 | 0.03083 | -0.00013 | -0.42% | 0.03096 | 0.03112 | 0.03068 | 6,008,259.00 |
| 27 Abr 2024 | 0.03096 | -0.00006 | -0.19% | 0.03108 | 0.03145 | 0.03075 | 7,233,792.00 |
| 26 Abr 2024 | 0.03102 | -0.00074 | -2.33% | 0.03192 | 0.0339 | 0.0308 | 5,484,260.00 |
| 25 Abr 2024 | 0.03176 | -0.00046 | -1.43% | 0.03232 | 0.033 | 0.03172 | 5,923,495.00 |
| 24 Abr 2024 | 0.03222 | 0.00104 | 3.34% | 0.03115 | 0.03285 | 0.03079 | 6,325,511.00 |
| 23 Abr 2024 | 0.03118 | -0.00007 | -0.22% | 0.0312 | 0.03137 | 0.03065 | 6,932,864.00 |
| 22 Abr 2024 | 0.03125 | 0.00011 | 0.35% | 0.03231 | 0.03348 | 0.03067 | 7,719,158.00 |
| 21 Abr 2024 | 0.03114 | -0.00022 | -0.70% | 0.03136 | 0.03181 | 0.03079 | 6,088,363.00 |
| 20 Abr 2024 | 0.03136 | -0.00055 | -1.72% | 0.03209 | 0.03215 | 0.03082 | 3,952,900.00 |
| 19 Abr 2024 | 0.03191 | -0.00035 | -1.08% | 0.03226 | 0.03254 | 0.03118 | 4,805,744.00 |
| 18 Abr 2024 | 0.03226 | 0.00019 | 0.59% | 0.03185 | 0.03319 | 0.03139 | 4,838,599.00 |
| 17 Abr 2024 | 0.03207 | -0.00002 | -0.06% | 0.03223 | 0.0328 | 0.03167 | 5,066,704.00 |
| 16 Abr 2024 | 0.03209 | 0.00008 | 0.25% | 0.03201 | 0.03552 | 0.03155 | 4,953,446.00 |
| 15 Abr 2024 | 0.03201 | -0.00026 | -0.81% | 0.03231 | 0.03348 | 0.03143 | 3,801,570.00 |
| 14 Abr 2024 | 0.03227 | -0.00065 | -1.97% | 0.03265 | 0.03319 | 0.0295 | 2,942,236.00 |
| 13 Abr 2024 | 0.03292 | -0.00152 | -4.41% | 0.03432 | 0.03587 | 0.03287 | 2,545,501.00 |
| 12 Abr 2024 | 0.03444 | -0.00288 | -7.72% | 0.03732 | 0.03784 | 0.03437 | 2,246,324.00 |
| 11 Abr 2024 | 0.03732 | -0.00166 | -4.26% | 0.03901 | 0.03953 | 0.0357 | 1,886,281.00 |
| 10 Abr 2024 | 0.03898 | -0.00039 | -0.99% | 0.03937 | 0.04248 | 0.03875 | 2,159,285.00 |
| 09 Abr 2024 | 0.03937 | 0.00035 | 0.90% | 0.03867 | 0.04354 | 0.03659 | 2,044,814.00 |
| 08 Abr 2024 | 0.03902 | 0.00073 | 1.91% | 0.03847 | 0.04007 | 0.03742 | 1,858,739.00 |
| 07 Abr 2024 | 0.03829 | 0.00045 | 1.19% | 0.03777 | 0.03999 | 0.03706 | 2,559,800.00 |
| 06 Abr 2024 | 0.03784 | 0.00025 | 0.67% | 0.03751 | 0.03999 | 0.03701 | 2,562,263.00 |
| 05 Abr 2024 | 0.03759 | -0.00051 | -1.34% | 0.038 | 0.03999 | 0.03725 | 2,217,501.00 |
| 04 Abr 2024 | 0.0381 | -0.00084 | -2.16% | 0.03901 | 0.03932 | 0.038 | 2,766,703.00 |
| 03 Abr 2024 | 0.03894 | -0.00086 | -2.16% | 0.03983 | 0.04229 | 0.0388 | 2,113,138.00 |
| 02 Abr 2024 | 0.0398 | -0.00026 | -0.65% | 0.03977 | 0.04259 | 0.03935 | 1,159,553.00 |
| 01 Abr 2024 | 0.04006 | -0.0018 | -4.30% | 0.04185 | 0.04283 | 0.03929 | 1,615,255.00 |
| 31 Mar 2024 | 0.04186 | -0.00117 | -2.72% | 0.04303 | 0.04332 | 0.04142 | 1,982,429.00 |
| 30 Mar 2024 | 0.04303 | 0.00021 | 0.49% | 0.04265 | 0.0451 | 0.04261 | 2,600,574.00 |
| 29 Mar 2024 | 0.04282 | -0.00028 | -0.65% | 0.0431 | 0.045 | 0.04132 | 2,291,761.00 |
| 28 Mar 2024 | 0.0431 | 0.00218 | 5.33% | 0.04063 | 0.05223 | 0.040 | 2,365,655.00 |
| 27 Mar 2024 | 0.04092 | 0.0012 | 3.02% | 0.03972 | 0.04141 | 0.03896 | 1,852,165.00 |
| 26 Mar 2024 | 0.03972 | -0.00066 | -1.63% | 0.04035 | 0.04376 | 0.03812 | 2,578,058.00 |
| 25 Mar 2024 | 0.04038 | -0.00001 | -0.02% | 0.04039 | 0.04139 | 0.04029 | 2,274,280.00 |
| 24 Mar 2024 | 0.04039 | -0.00017 | -0.42% | 0.04044 | 0.04247 | 0.04009 | 2,632,730.00 |
| 23 Mar 2024 | 0.04056 | -0.0005 | -1.22% | 0.04106 | 0.04371 | 0.04051 | 2,666,848.00 |
| 22 Mar 2024 | 0.04106 | -0.00093 | -2.21% | 0.04199 | 0.04304 | 0.04056 | 2,551,713.00 |
| 21 Mar 2024 | 0.04199 | 0.00009 | 0.21% | 0.0419 | 0.04379 | 0.04139 | 972,384.00 |
| 20 Mar 2024 | 0.0419 | -0.00016 | -0.38% | 0.04222 | 0.04594 | 0.04068 | 2,134,045.00 |
| 19 Mar 2024 | 0.04206 | -0.00068 | -1.59% | 0.04265 | 0.05769 | 0.04008 | 2,975,059.00 |
| 18 Mar 2024 | 0.04274 | -0.00142 | -3.22% | 0.04413 | 0.04662 | 0.04265 | 3,327,205.00 |
| 17 Mar 2024 | 0.04416 | 0.00141 | 3.30% | 0.04275 | 0.04451 | 0.04156 | 2,337,702.00 |
| 16 Mar 2024 | 0.04275 | -0.00229 | -5.08% | 0.04504 | 0.0455 | 0.04265 | 2,599,605.00 |
| 15 Mar 2024 | 0.04504 | -0.00338 | -6.98% | 0.04825 | 0.04866 | 0.04504 | 4,354,257.00 |
| 14 Mar 2024 | 0.04842 | -0.00186 | -3.70% | 0.05021 | 0.05285 | 0.04775 | 1,868,681.00 |
| 13 Mar 2024 | 0.05028 | -0.00567 | -10.13% | 0.05586 | 0.05734 | 0.04929 | 3,671,183.00 |
| 12 Mar 2024 | 0.05595 | 0.00747 | 15.41% | 0.04839 | 0.05638 | 0.04686 | 4,543,487.00 |
| 11 Mar 2024 | 0.04848 | 0.00649 | 15.46% | 0.04191 | 0.04858 | 0.04092 | 6,081,800.00 |
| 10 Mar 2024 | 0.04199 | -0.00081 | -1.89% | 0.0428 | 0.04302 | 0.04166 | 2,513,929.00 |
| 09 Mar 2024 | 0.0428 | 0.00125 | 3.01% | 0.04153 | 0.04379 | 0.04074 | 3,186,122.00 |
| 08 Mar 2024 | 0.04155 | -0.00124 | -2.90% | 0.04291 | 0.04311 | 0.04151 | 2,005,326.00 |
| 07 Mar 2024 | 0.04279 | 0.00057 | 1.35% | 0.04222 | 0.04314 | 0.04172 | 2,170,175.00 |
| 06 Mar 2024 | 0.04222 | -0.00029 | -0.68% | 0.04251 | 0.044 | 0.04177 | 3,054,036.00 |
| 05 Mar 2024 | 0.04251 | -0.00363 | -7.87% | 0.04617 | 0.04681 | 0.0425 | 2,338,776.00 |
| 04 Mar 2024 | 0.04614 | -0.00106 | -2.25% | 0.04696 | 0.0485 | 0.04553 | 2,438,862.00 |
| 03 Mar 2024 | 0.0472 | 0.0025 | 5.59% | 0.0447 | 0.04858 | 0.04346 | 4,172,110.00 |
| 02 Mar 2024 | 0.0447 | 0.00063 | 1.43% | 0.0445 | 0.04623 | 0.04349 | 3,863,649.00 |
| 01 Mar 2024 | 0.04407 | 0.00072 | 1.66% | 0.04335 | 0.04462 | 0.04135 | 3,041,074.00 |
| 29 Feb 2024 | 0.04335 | 0.00587 | 15.66% | 0.03755 | 0.04649 | 0.03726 | 2,234,855.00 |
| 28 Feb 2024 | 0.03748 | -0.00086 | -2.24% | 0.03834 | 0.03864 | 0.03729 | 2,609,598.00 |
| 27 Feb 2024 | 0.03834 | -0.00026 | -0.67% | 0.0386 | 0.04044 | 0.03759 | 2,560,192.00 |
| 26 Feb 2024 | 0.0386 | 0.00056 | 1.47% | 0.0378 | 0.04077 | 0.03725 | 2,668,745.00 |
| 25 Feb 2024 | 0.03804 | -0.00153 | -3.87% | 0.03967 | 0.04015 | 0.03757 | 2,325,238.00 |
| 24 Feb 2024 | 0.03957 | 0.00175 | 4.63% | 0.03782 | 0.04009 | 0.03779 | 2,093,226.00 |
| 23 Feb 2024 | 0.03782 | 0.00059 | 1.58% | 0.03722 | 0.03835 | 0.03689 | 1,473,118.00 |
