Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VALUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 1.84 | 0.040 | 2.00% | 1.80 | 2.02 | 1.79 | 142,967.00 |
| 03 May 2024 | 1.80 | 0.070 | 4.06% | 1.73 | 1.94 | 1.69 | 242,332.00 |
| 02 May 2024 | 1.73 | 0.030 | 1.63% | 1.70 | 1.74 | 1.62 | 2,952.00 |
| 01 May 2024 | 1.70 | -0.030 | -1.79% | 1.73 | 1.73 | 1.55 | 22,280.00 |
| 30 Abr 2024 | 1.73 | -0.050 | -3.05% | 1.79 | 1.81 | 1.66 | 11,373.00 |
| 29 Abr 2024 | 1.79 | -0.010 | -0.52% | 2.24 | 2.26 | 1.61 | 57,939.00 |
| 28 Abr 2024 | 1.80 | 0.00 | -0.20% | 1.80 | 1.86 | 1.77 | 17,704.00 |
| 27 Abr 2024 | 1.80 | 0.050 | 2.66% | 1.75 | 1.80 | 1.72 | 3,752.00 |
| 26 Abr 2024 | 1.75 | -0.020 | -1.35% | 1.78 | 1.83 | 1.72 | 17,906.00 |
| 25 Abr 2024 | 1.78 | 0.00 | -0.10% | 1.78 | 1.84 | 1.74 | 8,385.00 |
| 24 Abr 2024 | 1.78 | -0.050 | -2.66% | 1.83 | 1.93 | 1.77 | 12,281.00 |
| 23 Abr 2024 | 1.83 | -0.060 | -3.33% | 1.89 | 1.89 | 1.80 | 4,554.00 |
| 22 Abr 2024 | 1.89 | 0.050 | 2.61% | 2.24 | 2.26 | 1.81 | 53,750.00 |
| 21 Abr 2024 | 1.84 | 0.030 | 1.51% | 1.81 | 1.95 | 1.81 | 11,840.00 |
| 20 Abr 2024 | 1.82 | 0.050 | 2.89% | 1.76 | 1.88 | 1.75 | 20,735.00 |
| 19 Abr 2024 | 1.76 | -0.050 | -2.52% | 1.81 | 1.85 | 1.69 | 8,990.00 |
| 18 Abr 2024 | 1.81 | 0.100 | 5.61% | 1.71 | 1.87 | 1.70 | 19,594.00 |
| 17 Abr 2024 | 1.71 | -0.160 | -8.69% | 1.88 | 1.89 | 1.64 | 8,834.00 |
| 16 Abr 2024 | 1.88 | -0.030 | -1.36% | 1.90 | 1.91 | 1.78 | 18,046.00 |
| 15 Abr 2024 | 1.90 | 0.020 | 0.83% | 2.24 | 2.26 | 1.80 | 53,062.00 |
| 14 Abr 2024 | 1.89 | -0.070 | -3.33% | 1.92 | 1.92 | 1.75 | 4,660.00 |
| 13 Abr 2024 | 1.95 | -0.080 | -4.03% | 2.03 | 2.06 | 1.57 | 51,704.00 |
| 12 Abr 2024 | 2.03 | -0.230 | -9.96% | 2.26 | 2.28 | 2.03 | 25,980.00 |
| 11 Abr 2024 | 2.26 | -0.010 | -0.60% | 2.27 | 2.30 | 2.20 | 11,019.00 |
| 10 Abr 2024 | 2.27 | 0.010 | 0.65% | 2.26 | 2.29 | 2.17 | 18,947.00 |
| 09 Abr 2024 | 2.26 | -0.060 | -2.58% | 2.31 | 2.32 | 2.21 | 34,547.00 |
| 08 Abr 2024 | 2.32 | 0.00 | 0.03% | 2.24 | 2.37 | 2.22 | 145,748.00 |
| 07 Abr 2024 | 2.32 | 0.070 | 3.29% | 2.24 | 2.35 | 2.24 | 9,588.00 |
| 06 Abr 2024 | 2.24 | 0.010 | 0.25% | 2.23 | 2.32 | 2.21 | 23,181.00 |
| 05 Abr 2024 | 2.24 | 0.00 | 0.02% | 2.24 | 2.30 | 2.16 | 49,656.00 |
| 04 Abr 2024 | 2.24 | 0.080 | 3.66% | 2.16 | 2.30 | 2.16 | 68,016.00 |
| 03 Abr 2024 | 2.16 | 0.010 | 0.53% | 2.15 | 2.24 | 2.10 | 23,815.00 |
| 02 Abr 2024 | 2.15 | -0.150 | -6.44% | 2.29 | 2.29 | 2.10 | 32,673.00 |
| 01 Abr 2024 | 2.30 | -0.110 | -4.66% | 1.92 | 2.31 | 1.83 | 143,309.00 |
| 31 Mar 2024 | 2.41 | 0.070 | 2.79% | 2.35 | 2.41 | 2.32 | 25,333.00 |
| 30 Mar 2024 | 2.34 | -0.030 | -1.45% | 2.38 | 2.41 | 2.31 | 28,312.00 |
| 29 Mar 2024 | 2.38 | 0.010 | 0.29% | 2.40 | 2.49 | 2.26 | 123,821.00 |
| 28 Mar 2024 | 2.37 | 0.110 | 4.93% | 2.27 | 2.49 | 2.23 | 319,821.00 |
| 27 Mar 2024 | 2.26 | -0.010 | -0.24% | 2.26 | 2.30 | 2.16 | 56,349.00 |
| 26 Mar 2024 | 2.26 | 0.020 | 1.10% | 2.23 | 2.32 | 2.18 | 42,690.00 |
| 25 Mar 2024 | 2.24 | 0.020 | 1.01% | 1.92 | 2.36 | 1.83 | 183,928.00 |
| 24 Mar 2024 | 2.22 | 0.00 | 0.10% | 2.21 | 2.26 | 2.12 | 50,518.00 |
| 23 Mar 2024 | 2.21 | 0.040 | 2.04% | 2.18 | 2.25 | 2.14 | 32,913.00 |
| 22 Mar 2024 | 2.17 | 0.030 | 1.30% | 2.14 | 2.26 | 2.09 | 42,290.00 |
| 21 Mar 2024 | 2.14 | -0.090 | -3.85% | 2.23 | 2.27 | 2.11 | 63,902.00 |
| 20 Mar 2024 | 2.23 | 0.090 | 4.34% | 2.13 | 2.28 | 1.97 | 30,614.00 |
| 19 Mar 2024 | 2.14 | -0.130 | -5.87% | 2.27 | 2.28 | 1.96 | 103,432.00 |
| 18 Mar 2024 | 2.27 | -0.030 | -1.51% | 1.92 | 2.33 | 1.83 | 154,976.00 |
| 17 Mar 2024 | 2.30 | 0.040 | 1.68% | 2.28 | 2.42 | 2.24 | 43,840.00 |
| 16 Mar 2024 | 2.27 | -0.190 | -7.58% | 2.41 | 2.51 | 2.25 | 122,493.00 |
| 15 Mar 2024 | 2.45 | 0.090 | 3.70% | 1.92 | 2.50 | 1.83 | 190,044.00 |
| 14 Mar 2024 | 2.36 | -0.200 | -7.65% | 2.55 | 2.62 | 2.30 | 96,109.00 |
| 13 Mar 2024 | 2.56 | -0.060 | -2.43% | 2.59 | 2.68 | 2.44 | 284,164.00 |
| 12 Mar 2024 | 2.62 | -0.190 | -6.77% | 2.78 | 2.91 | 2.53 | 395,749.00 |
| 11 Mar 2024 | 2.81 | 0.270 | 10.40% | 1.92 | 3.27 | 1.83 | 1,546,825.00 |
| 10 Mar 2024 | 2.55 | 0.330 | 14.94% | 2.28 | 2.81 | 2.25 | 686,422.00 |
| 09 Mar 2024 | 2.22 | 0.010 | 0.30% | 2.21 | 2.22 | 2.20 | 0.00 |
| 08 Mar 2024 | 2.21 | 0.030 | 1.36% | 2.18 | 2.29 | 2.13 | 86,638.00 |
| 07 Mar 2024 | 2.18 | 0.030 | 1.54% | 2.14 | 2.21 | 2.11 | 97,390.00 |
| 06 Mar 2024 | 2.15 | 0.060 | 2.72% | 2.06 | 2.21 | 2.03 | 117,332.00 |
| 05 Mar 2024 | 2.09 | -0.100 | -4.47% | 2.12 | 2.18 | 1.95 | 156,879.00 |
| 04 Mar 2024 | 2.19 | 0.00 | 0.02% | 1.92 | 2.24 | 1.83 | 122,297.00 |
| 03 Mar 2024 | 2.19 | 0.010 | 0.25% | 2.15 | 2.24 | 2.14 | 125,853.00 |
| 02 Mar 2024 | 2.18 | -0.010 | -0.28% | 2.15 | 2.21 | 2.13 | 102,449.00 |
| 01 Mar 2024 | 2.19 | 0.060 | 3.02% | 2.12 | 2.20 | 2.07 | 75,332.00 |
| 29 Feb 2024 | 2.12 | 0.010 | 0.25% | 2.11 | 2.16 | 2.06 | 119,035.00 |
| 28 Feb 2024 | 2.12 | -0.060 | -2.95% | 2.19 | 2.21 | 2.07 | 130,867.00 |
| 27 Feb 2024 | 2.18 | -0.050 | -2.37% | 2.20 | 2.28 | 2.11 | 121,155.00 |
| 26 Feb 2024 | 2.24 | 0.070 | 3.22% | 1.92 | 2.27 | 1.83 | 195,991.00 |
| 25 Feb 2024 | 2.17 | 0.00 | -0.12% | 2.17 | 2.27 | 2.12 | 51,676.00 |
| 24 Feb 2024 | 2.17 | -0.020 | -0.93% | 2.19 | 2.21 | 2.14 | 106,355.00 |
| 23 Feb 2024 | 2.19 | 0.020 | 0.89% | 2.17 | 2.25 | 2.10 | 238,157.00 |
| 22 Feb 2024 | 2.17 | 0.060 | 2.75% | 2.11 | 2.31 | 2.11 | 421,909.00 |
| 21 Feb 2024 | 2.11 | 0.020 | 1.08% | 2.09 | 2.27 | 2.05 | 471,028.00 |
| 20 Feb 2024 | 2.09 | 0.00 | 0.03% | 2.09 | 2.17 | 2.02 | 142,063.00 |
| 19 Feb 2024 | 2.09 | -0.010 | -0.57% | 1.92 | 2.17 | 1.83 | 183,094.00 |
| 18 Feb 2024 | 2.10 | 0.030 | 1.37% | 2.08 | 2.12 | 2.06 | 67,843.00 |
| 17 Feb 2024 | 2.07 | -0.030 | -1.25% | 2.10 | 2.14 | 2.04 | 119,404.00 |
| 16 Feb 2024 | 2.10 | 0.00 | 0.23% | 2.10 | 2.15 | 2.04 | 120,965.00 |
| 15 Feb 2024 | 2.09 | -0.130 | -5.71% | 2.19 | 2.25 | 2.07 | 298,222.00 |
| 14 Feb 2024 | 2.22 | 0.210 | 10.53% | 2.01 | 2.42 | 1.99 | 888,750.00 |
| 13 Feb 2024 | 2.01 | -0.060 | -2.89% | 2.07 | 2.07 | 1.96 | 36,684.00 |
| 12 Feb 2024 | 2.07 | 0.070 | 3.59% | 1.92 | 2.08 | 1.83 | 97,490.00 |
| 11 Feb 2024 | 2.00 | -0.020 | -1.07% | 2.01 | 2.05 | 1.98 | 12,431.00 |
| 10 Feb 2024 | 2.02 | 0.030 | 1.42% | 1.99 | 2.08 | 1.99 | 12,130.00 |
| 09 Feb 2024 | 1.99 | 0.010 | 0.75% | 2.01 | 2.09 | 1.95 | 21,924.00 |
| 08 Feb 2024 | 1.98 | 0.010 | 0.47% | 1.97 | 2.03 | 1.96 | 36,296.00 |
| 07 Feb 2024 | 1.97 | 0.050 | 2.60% | 1.95 | 2.03 | 1.91 | 62,785.00 |
| 06 Feb 2024 | 1.92 | 0.010 | 0.30% | 1.91 | 1.97 | 1.89 | 20,756.00 |
| 05 Feb 2024 | 1.91 | -0.030 | -1.56% | 1.92 | 1.96 | 1.83 | 89,724.00 |
| 04 Feb 2024 | 1.94 | 0.030 | 1.53% | 1.91 | 1.98 | 1.90 | 1,745.00 |
| 03 Feb 2024 | 1.91 | -0.040 | -2.09% | 1.98 | 2.00 | 1.91 | 7,776.00 |
