Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VCCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.03625 | -0.00343 | -8.64% | 0.03968 | 0.03977 | 0.03333 | 1,919,168.00 |
| 01 Jun 2024 | 0.03968 | -0.00055 | -1.37% | 0.04014 | 0.04161 | 0.03933 | 1,333,105.00 |
| 31 May 2024 | 0.04023 | -0.0075 | -15.71% | 0.04773 | 0.04773 | 0.03529 | 4,318,859.00 |
| 30 May 2024 | 0.04773 | 0.01135 | 31.20% | 0.03629 | 0.06218 | 0.03622 | 4,225,632.00 |
| 29 May 2024 | 0.03638 | 0.00155 | 4.45% | 0.03483 | 0.04379 | 0.03333 | 8,039,023.00 |
| 28 May 2024 | 0.03483 | -0.00234 | -6.30% | 0.03717 | 0.0372 | 0.0329 | 2,888,067.00 |
| 27 May 2024 | 0.03717 | 0.00083 | 2.28% | 0.03635 | 0.03822 | 0.03417 | 11,906,029.00 |
| 26 May 2024 | 0.03634 | 0.00052 | 1.45% | 0.03582 | 0.03975 | 0.03539 | 5,828,046.00 |
| 25 May 2024 | 0.03582 | -0.00026 | -0.72% | 0.03608 | 0.03706 | 0.0356 | 482,148.00 |
| 24 May 2024 | 0.03608 | 0.0043 | 13.53% | 0.03178 | 0.03725 | 0.03152 | 2,254,807.00 |
| 23 May 2024 | 0.03178 | -0.00262 | -7.62% | 0.0344 | 0.0344 | 0.03124 | 2,052,574.00 |
| 22 May 2024 | 0.0344 | 0.00315 | 10.08% | 0.03125 | 0.03441 | 0.03125 | 2,992,582.00 |
| 21 May 2024 | 0.03125 | 0.00009 | 0.29% | 0.03116 | 0.03271 | 0.03115 | 23,575,934.00 |
| 20 May 2024 | 0.03116 | -0.00289 | -8.49% | 0.03406 | 0.03407 | 0.03025 | 2,875,596.00 |
| 19 May 2024 | 0.03405 | -0.0008 | -2.30% | 0.03485 | 0.03485 | 0.03404 | 2,692,756.00 |
| 18 May 2024 | 0.03485 | -0.00033 | -0.94% | 0.03518 | 0.0353 | 0.03482 | 21,439,172.00 |
| 17 May 2024 | 0.03518 | 0.00048 | 1.38% | 0.0347 | 0.03628 | 0.03393 | 8,087,547.00 |
| 16 May 2024 | 0.0347 | 0.00125 | 3.74% | 0.03345 | 0.03807 | 0.03341 | 7,307,414.00 |
| 15 May 2024 | 0.03345 | 0.00028 | 0.84% | 0.03317 | 0.03405 | 0.03245 | 9,867,481.00 |
| 14 May 2024 | 0.03317 | -0.00241 | -6.77% | 0.03558 | 0.03558 | 0.03316 | 5,952,391.00 |
| 13 May 2024 | 0.03558 | -0.00402 | -10.15% | 0.0479 | 0.04801 | 0.03553 | 6,500,217.00 |
| 12 May 2024 | 0.0396 | -0.00068 | -1.69% | 0.04028 | 0.0404 | 0.03935 | 1,220,239.00 |
| 11 May 2024 | 0.04028 | -0.00423 | -9.50% | 0.04451 | 0.04451 | 0.0402 | 2,170,411.00 |
| 10 May 2024 | 0.04451 | -0.00084 | -1.85% | 0.04535 | 0.04548 | 0.04451 | 2,328,158.00 |
| 09 May 2024 | 0.04535 | -0.00222 | -4.67% | 0.04757 | 0.04764 | 0.045 | 2,282,968.00 |
| 08 May 2024 | 0.04757 | -0.00012 | -0.25% | 0.04769 | 0.04815 | 0.04701 | 2,179,201.00 |
| 07 May 2024 | 0.04769 | -0.00241 | -4.81% | 0.0501 | 0.05013 | 0.04767 | 1,945,217.00 |
| 06 May 2024 | 0.0501 | -0.00088 | -1.73% | 0.05114 | 0.05115 | 0.05001 | 3,186,691.00 |
| 05 May 2024 | 0.05098 | 0.00552 | 12.14% | 0.04544 | 0.05242 | 0.04472 | 2,330,866.00 |
| 04 May 2024 | 0.04546 | -0.00297 | -6.13% | 0.04843 | 0.04846 | 0.04507 | 2,200,496.00 |
| 03 May 2024 | 0.04843 | 0.00552 | 12.86% | 0.04282 | 0.05066 | 0.0416 | 2,133,747.00 |
| 02 May 2024 | 0.04291 | -0.00113 | -2.57% | 0.04412 | 0.04438 | 0.04291 | 2,289,271.00 |
| 01 May 2024 | 0.04404 | -0.00386 | -8.06% | 0.0479 | 0.04801 | 0.04404 | 2,208,013.00 |
| 30 Abr 2024 | 0.0479 | -0.0015 | -3.04% | 0.04943 | 0.04947 | 0.0475 | 2,075,559.00 |
| 29 Abr 2024 | 0.0494 | 0.00013 | 0.26% | 0.05348 | 0.05348 | 0.04926 | 4,217,241.00 |
| 28 Abr 2024 | 0.04927 | -0.00006 | -0.12% | 0.04933 | 0.0501 | 0.04926 | 2,159,352.00 |
| 27 Abr 2024 | 0.04933 | 0.00067 | 1.38% | 0.04866 | 0.04942 | 0.04837 | 8,876,156.00 |
| 26 Abr 2024 | 0.04866 | -0.00071 | -1.44% | 0.04937 | 0.04967 | 0.04864 | 11,971,120.00 |
| 25 Abr 2024 | 0.04937 | -0.00102 | -2.02% | 0.05033 | 0.0505 | 0.04841 | 7,295,422.00 |
| 24 Abr 2024 | 0.05039 | -0.00135 | -2.61% | 0.05174 | 0.05174 | 0.0484 | 10,646,541.00 |
| 23 Abr 2024 | 0.05174 | -0.00017 | -0.33% | 0.05202 | 0.05253 | 0.05117 | 10,693,114.00 |
| 22 Abr 2024 | 0.05191 | 0.00022 | 0.43% | 0.05348 | 0.05455 | 0.05099 | 7,638,576.00 |
| 21 Abr 2024 | 0.05169 | 0.00318 | 6.56% | 0.04901 | 0.05339 | 0.04848 | 7,647,077.00 |
| 20 Abr 2024 | 0.04851 | 0.0036 | 8.02% | 0.04489 | 0.04988 | 0.04468 | 7,784,928.00 |
| 19 Abr 2024 | 0.04491 | 0.00023 | 0.51% | 0.04468 | 0.04567 | 0.04414 | 2,622,738.00 |
| 18 Abr 2024 | 0.04468 | 0.00022 | 0.49% | 0.04446 | 0.04505 | 0.04435 | 2,765,658.00 |
| 17 Abr 2024 | 0.04446 | 0.00045 | 1.02% | 0.04401 | 0.0461 | 0.04393 | 3,457,438.00 |
| 16 Abr 2024 | 0.04401 | -0.00266 | -5.70% | 0.04667 | 0.04667 | 0.04392 | 3,363,473.00 |
| 15 Abr 2024 | 0.04667 | 0.00287 | 6.55% | 0.04379 | 0.04796 | 0.04358 | 3,878,842.00 |
| 14 Abr 2024 | 0.0438 | -0.00197 | -4.30% | 0.04577 | 0.04754 | 0.04235 | 2,883,633.00 |
| 13 Abr 2024 | 0.04577 | -0.00058 | -1.25% | 0.04635 | 0.05049 | 0.04577 | 4,125,152.00 |
| 12 Abr 2024 | 0.04635 | -0.0114 | -19.74% | 0.05775 | 0.05779 | 0.04499 | 14,749,454.00 |
| 11 Abr 2024 | 0.05775 | -0.00152 | -2.56% | 0.05928 | 0.0593 | 0.05775 | 4,692,415.00 |
| 10 Abr 2024 | 0.05927 | -0.00124 | -2.05% | 0.06044 | 0.06048 | 0.05925 | 8,637,157.00 |
| 09 Abr 2024 | 0.06051 | -0.00157 | -2.53% | 0.06207 | 0.06228 | 0.06051 | 4,854,818.00 |
| 08 Abr 2024 | 0.06208 | -0.00021 | -0.34% | 0.06226 | 0.06228 | 0.06207 | 4,384,577.00 |
| 07 Abr 2024 | 0.06229 | -0.00029 | -0.46% | 0.06247 | 0.06248 | 0.06212 | 3,581,708.00 |
| 06 Abr 2024 | 0.06258 | 0.00024 | 0.38% | 0.06231 | 0.06277 | 0.06214 | 3,712,040.00 |
| 05 Abr 2024 | 0.06234 | 0.00 | 0.00% | 0.06238 | 0.06238 | 0.06222 | 3,569,120.00 |
| 04 Abr 2024 | 0.06234 | -0.00099 | -1.56% | 0.06333 | 0.06349 | 0.0623 | 13,569,998.00 |
| 03 Abr 2024 | 0.06333 | 0.00136 | 2.19% | 0.06197 | 0.06411 | 0.0611 | 3,502,771.00 |
| 02 Abr 2024 | 0.06197 | -0.00862 | -12.21% | 0.07059 | 0.07071 | 0.06184 | 5,871,054.00 |
| 01 Abr 2024 | 0.07059 | 0.00693 | 10.89% | 0.06386 | 0.0742 | 0.06378 | 7,891,404.00 |
| 31 Mar 2024 | 0.06366 | -0.00071 | -1.10% | 0.06437 | 0.06437 | 0.06307 | 7,757,561.00 |
| 30 Mar 2024 | 0.06437 | 0.00426 | 7.09% | 0.06011 | 0.067 | 0.05994 | 5,463,483.00 |
| 29 Mar 2024 | 0.06011 | 0.0026 | 4.52% | 0.05751 | 0.06086 | 0.05714 | 12,657,559.00 |
| 28 Mar 2024 | 0.05751 | 0.00083 | 1.46% | 0.05668 | 0.05833 | 0.055 | 29,155,871.00 |
| 27 Mar 2024 | 0.05668 | -0.00516 | -8.34% | 0.06184 | 0.062 | 0.05615 | 30,594,478.00 |
| 26 Mar 2024 | 0.06184 | 0.00216 | 3.62% | 0.05968 | 0.06416 | 0.05968 | 23,319,885.00 |
| 25 Mar 2024 | 0.05968 | 0.0037 | 6.61% | 0.06014 | 0.06103 | 0.05827 | 19,882,203.00 |
| 24 Mar 2024 | 0.05598 | -0.00051 | -0.90% | 0.05649 | 0.05663 | 0.0553 | 20,654,117.00 |
| 23 Mar 2024 | 0.05649 | 0.00088 | 1.58% | 0.05561 | 0.05719 | 0.05534 | 16,590,465.00 |
| 22 Mar 2024 | 0.05561 | -0.00558 | -9.12% | 0.06119 | 0.06125 | 0.05551 | 17,827,716.00 |
| 21 Mar 2024 | 0.06119 | 0.0001 | 0.16% | 0.06109 | 0.06323 | 0.06045 | 16,125,243.00 |
| 20 Mar 2024 | 0.06109 | -0.00284 | -4.44% | 0.06393 | 0.06393 | 0.05641 | 14,963,487.00 |
| 19 Mar 2024 | 0.06393 | -0.00351 | -5.20% | 0.06736 | 0.06736 | 0.06267 | 7,385,611.00 |
| 18 Mar 2024 | 0.06744 | -0.00115 | -1.68% | 0.06804 | 0.07097 | 0.06663 | 6,728,141.00 |
| 17 Mar 2024 | 0.06859 | 0.00191 | 2.86% | 0.06673 | 0.07003 | 0.06171 | 7,865,203.00 |
| 16 Mar 2024 | 0.06668 | -0.02347 | -26.03% | 0.09051 | 0.09051 | 0.06416 | 5,402,613.00 |
| 15 Mar 2024 | 0.09015 | -0.00335 | -3.58% | 0.0935 | 0.09479 | 0.08591 | 7,719,120.00 |
| 14 Mar 2024 | 0.0935 | 0.00608 | 6.95% | 0.08717 | 0.10152 | 0.08626 | 3,649,898.00 |
| 13 Mar 2024 | 0.08742 | 0.00728 | 9.08% | 0.08014 | 0.09063 | 0.08012 | 2,584,328.00 |
| 12 Mar 2024 | 0.08014 | -0.00965 | -10.75% | 0.08979 | 0.09152 | 0.07922 | 1,857,418.00 |
| 11 Mar 2024 | 0.08979 | 0.01816 | 25.35% | 0.0716 | 0.0907 | 0.07152 | 4,322,851.00 |
| 10 Mar 2024 | 0.07163 | 0.00214 | 3.08% | 0.06949 | 0.07225 | 0.06949 | 3,100,443.00 |
| 09 Mar 2024 | 0.06949 | -0.00083 | -1.18% | 0.07032 | 0.07034 | 0.06888 | 3,554,093.00 |
| 08 Mar 2024 | 0.07032 | 0.00204 | 2.99% | 0.06828 | 0.07138 | 0.06812 | 3,057,252.00 |
| 07 Mar 2024 | 0.06828 | 0.00152 | 2.28% | 0.06676 | 0.07094 | 0.06665 | 2,085,510.00 |
| 06 Mar 2024 | 0.06676 | 0.005 | 8.10% | 0.06176 | 0.06824 | 0.06161 | 3,532,674.00 |
| 05 Mar 2024 | 0.06176 | -0.00512 | -7.66% | 0.06688 | 0.06727 | 0.06116 | 2,620,523.00 |
