VEEETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.00000225 | -0.00000007 | -3.02% | 0.00000232 | 0.00000238 | 0.00000216 | 1.00 |
30 May 2024 | 0.00000232 | 0.00000003 | 1.31% | 0.00000229 | 0.00000235 | 0.00000224 | 2.00 |
29 May 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000229 | 0.00000231 | 0.00000220 | 2.00 |
28 May 2024 | 0.00000229 | 0.00000020 | 9.57% | 0.00000209 | 0.00000231 | 0.00000209 | 2.00 |
27 May 2024 | 0.00000209 | -0.00000032 | -13.28% | 0.00000235 | 0.00000235 | 0.00000204 | 3.00 |
26 May 2024 | 0.00000241 | -0.00000013 | -5.12% | 0.00000254 | 0.00000254 | 0.00000221 | 2.00 |
25 May 2024 | 0.00000254 | 0.00000031 | 13.90% | 0.00000223 | 0.00000257 | 0.00000215 | 4.00 |
24 May 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000220 | 0.00000234 | 0.00000189 | 2.00 |
23 May 2024 | 0.00000220 | -0.00000016 | -6.78% | 0.00000236 | 0.00000240 | 0.00000192 | 3.00 |
22 May 2024 | 0.00000236 | -0.00000017 | -6.72% | 0.00000253 | 0.00000254 | 0.00000230 | 3.00 |
21 May 2024 | 0.00000253 | -0.00000014 | -5.24% | 0.00000267 | 0.00000276 | 0.00000248 | 2.00 |
20 May 2024 | 0.00000267 | -0.00000004 | -1.48% | 0.00000265 | 0.00000284 | 0.00000252 | 8.00 |
19 May 2024 | 0.00000271 | -0.00000016 | -5.57% | 0.00000287 | 0.00000287 | 0.00000228 | 7.00 |
18 May 2024 | 0.00000287 | 0.00000005 | 1.77% | 0.00000282 | 0.00000288 | 0.00000266 | 4.00 |
17 May 2024 | 0.00000282 | -0.00000009 | -3.09% | 0.00000291 | 0.00000295 | 0.00000276 | 2.00 |
16 May 2024 | 0.00000291 | -0.00000010 | -3.32% | 0.00000301 | 0.00000301 | 0.00000277 | 4.00 |
15 May 2024 | 0.00000301 | -0.00000011 | -3.53% | 0.00000317 | 0.00000317 | 0.00000294 | 5.00 |
14 May 2024 | 0.00000312 | -0.00000007 | -2.19% | 0.00000319 | 0.00000320 | 0.00000301 | 6.00 |
13 May 2024 | 0.00000319 | 0.00000018 | 5.98% | 0.00000304 | 0.00000319 | 0.00000295 | 7.00 |
12 May 2024 | 0.00000301 | -0.00000017 | -5.35% | 0.00000318 | 0.00000318 | 0.00000289 | 8.00 |
11 May 2024 | 0.00000318 | 0.00000036 | 12.77% | 0.00000282 | 0.00000318 | 0.00000282 | 7.00 |
10 May 2024 | 0.00000282 | -0.00000055 | -16.32% | 0.00000337 | 0.00000352 | 0.00000110 | 30.00 |
09 May 2024 | 0.00000337 | -0.00000004 | -1.17% | 0.00000341 | 0.00000346 | 0.00000313 | 11.00 |
08 May 2024 | 0.00000341 | 0.00000010 | 3.02% | 0.00000331 | 0.00000342 | 0.00000309 | 11.00 |
07 May 2024 | 0.00000331 | -0.00000017 | -4.89% | 0.00000348 | 0.00000355 | 0.00000314 | 12.00 |
06 May 2024 | 0.00000348 | -0.00000032 | -8.42% | 0.00000380 | 0.00000391 | 0.00000345 | 7.00 |
05 May 2024 | 0.00000380 | 0.00000026 | 7.34% | 0.00000354 | 0.00000388 | 0.00000347 | 10.00 |
04 May 2024 | 0.00000354 | 0.00000003 | 0.85% | 0.00000351 | 0.00000361 | 0.00000351 | 1.00 |
03 May 2024 | 0.00000351 | 0.00000005 | 1.45% | 0.00000347 | 0.00000359 | 0.00000340 | 6.00 |
02 May 2024 | 0.00000346 | -0.00000021 | -5.72% | 0.00000367 | 0.00000375 | 0.00000341 | 24.00 |
01 May 2024 | 0.00000367 | -0.00000012 | -3.17% | 0.00000379 | 0.00000387 | 0.00000366 | 13.00 |
30 Abr 2024 | 0.00000379 | 0.00000005 | 1.34% | 0.00000374 | 0.00000391 | 0.00000373 | 7.00 |
29 Abr 2024 | 0.00000374 | -0.00000003 | -0.80% | 0.00000375 | 0.00000392 | 0.00000374 | 13.00 |
28 Abr 2024 | 0.00000377 | -0.00000003 | -0.79% | 0.00000380 | 0.00000390 | 0.00000375 | 9.00 |
27 Abr 2024 | 0.00000380 | 0.00000013 | 3.54% | 0.00000372 | 0.00000390 | 0.00000360 | 22.00 |
26 Abr 2024 | 0.00000367 | 0.00000020 | 5.76% | 0.00000347 | 0.00000367 | 0.00000339 | 8.00 |
25 Abr 2024 | 0.00000347 | 0.00 | 0.00% | 0.00000347 | 0.00000348 | 0.00000329 | 14.00 |
24 Abr 2024 | 0.00000347 | 0.00000003 | 0.87% | 0.00000344 | 0.00000355 | 0.00000341 | 5.00 |
23 Abr 2024 | 0.00000344 | 0.00000019 | 5.85% | 0.00000325 | 0.00000349 | 0.00000305 | 12.00 |
22 Abr 2024 | 0.00000325 | -0.00000075 | -18.75% | 0.00000399 | 0.00000410 | 0.00000299 | 35.00 |
21 Abr 2024 | 0.00000400 | 0.00000059 | 17.30% | 0.00000341 | 0.00000413 | 0.00000341 | 37.00 |
20 Abr 2024 | 0.00000341 | -0.00000004 | -1.16% | 0.00000345 | 0.00000352 | 0.00000330 | 8.00 |
19 Abr 2024 | 0.00000345 | 0.00000078 | 29.21% | 0.00000267 | 0.00000357 | 0.00000267 | 29.00 |
18 Abr 2024 | 0.00000267 | 0.00000022 | 8.98% | 0.00000245 | 0.00000282 | 0.00000206 | 21.00 |
17 Abr 2024 | 0.00000245 | 0.00000010 | 4.26% | 0.00000235 | 0.00000249 | 0.00000208 | 4.00 |
16 Abr 2024 | 0.00000235 | 0.00000034 | 16.92% | 0.00000203 | 0.00000243 | 0.00000203 | 5.00 |
15 Abr 2024 | 0.00000201 | -0.00000069 | -25.56% | 0.00000272 | 0.00000272 | 0.00000199 | 15.00 |
14 Abr 2024 | 0.00000270 | 0.00000030 | 12.50% | 0.00000240 | 0.00000275 | 0.00000202 | 6.00 |
13 Abr 2024 | 0.00000240 | -0.00000002 | -0.83% | 0.00000242 | 0.00000257 | 0.00000237 | 6.00 |
12 Abr 2024 | 0.00000242 | -0.00000010 | -3.97% | 0.00000252 | 0.00000253 | 0.00000210 | 9.00 |
11 Abr 2024 | 0.00000252 | 0.00000013 | 5.44% | 0.00000239 | 0.00000261 | 0.00000227 | 7.00 |
10 Abr 2024 | 0.00000239 | 0.00000008 | 3.46% | 0.00000231 | 0.00000258 | 0.00000231 | 1.00 |
09 Abr 2024 | 0.00000231 | 0.00000023 | 11.06% | 0.00000208 | 0.00000260 | 0.00000202 | 3.00 |
08 Abr 2024 | 0.00000208 | -0.00000023 | -9.96% | 0.00000236 | 0.00000247 | 0.00000189 | 4.00 |
07 Abr 2024 | 0.00000231 | -0.00000015 | -6.10% | 0.00000246 | 0.00000246 | 0.00000222 | 2.00 |
06 Abr 2024 | 0.00000246 | -0.00000023 | -8.55% | 0.00000269 | 0.00000272 | 0.00000236 | 6.00 |
05 Abr 2024 | 0.00000269 | -0.00000008 | -2.89% | 0.00000277 | 0.00000279 | 0.00000204 | 11.00 |
04 Abr 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000279 | 0.00000279 | 0.00000267 | 3.00 |
03 Abr 2024 | 0.00000279 | 0.00000018 | 6.90% | 0.00000261 | 0.00000283 | 0.00000261 | 10.00 |
02 Abr 2024 | 0.00000261 | -0.00000020 | -7.12% | 0.00000281 | 0.00000291 | 0.00000208 | 22.00 |
01 Abr 2024 | 0.00000281 | 0.00000049 | 21.12% | 0.00000234 | 0.00000281 | 0.00000221 | 6.00 |
31 Mar 2024 | 0.00000232 | -0.00000032 | -12.12% | 0.00000264 | 0.00000265 | 0.00000203 | 3.00 |
30 Mar 2024 | 0.00000264 | -0.00000001 | -0.38% | 0.00000265 | 0.00000271 | 0.00000258 | 1.00 |
29 Mar 2024 | 0.00000265 | -0.00000001 | -0.38% | 0.00000266 | 0.00000270 | 0.00000259 | 3.00 |
28 Mar 2024 | 0.00000266 | 0.00 | 0.00% | 0.00000260 | 0.00000270 | 0.00000260 | 0.00 |
27 Mar 2024 | 0.00000266 | 0.00000005 | 1.92% | 0.00000261 | 0.00000269 | 0.00000242 | 5.00 |
26 Mar 2024 | 0.00000261 | 0.00000056 | 27.32% | 0.00000205 | 0.00000261 | 0.00000205 | 2.00 |
25 Mar 2024 | 0.00000205 | -0.00000056 | -21.46% | 0.00000255 | 0.00000258 | 0.00000205 | 7.00 |
24 Mar 2024 | 0.00000261 | -0.00000011 | -4.04% | 0.00000266 | 0.00000273 | 0.00000239 | 2.00 |
23 Mar 2024 | 0.00000272 | 0.00 | 0.00% | 0.00000272 | 0.00000293 | 0.00000216 | 4.00 |
22 Mar 2024 | 0.00000272 | -0.00000039 | -12.54% | 0.00000311 | 0.00000311 | 0.00000260 | 0.00 |
21 Mar 2024 | 0.00000311 | 0.00 | 0.00% | 0.00000311 | 0.00000311 | 0.00000311 | 0.00 |
20 Mar 2024 | 0.00000311 | -0.00000003 | -0.96% | 0.00000311 | 0.00000313 | 0.00000307 | 1.00 |
19 Mar 2024 | 0.00000314 | 0.00000088 | 38.94% | 0.00000226 | 0.00000314 | 0.00000220 | 12.00 |
18 Mar 2024 | 0.00000226 | -0.00000016 | -6.61% | 0.00000240 | 0.00000254 | 0.00000215 | 5.00 |
17 Mar 2024 | 0.00000242 | -0.00000024 | -9.02% | 0.00000266 | 0.00000266 | 0.00000209 | 7.00 |
16 Mar 2024 | 0.00000266 | 0.00000047 | 21.46% | 0.00000209 | 0.00000266 | 0.00000209 | 1.00 |
15 Mar 2024 | 0.00000219 | -0.00000024 | -9.88% | 0.00000231 | 0.00000258 | 0.00000219 | 4.00 |
14 Mar 2024 | 0.00000243 | -0.00000200 | -44.64% | 0.00000224 | 0.00000448 | 0.00000205 | 4.00 |
13 Mar 2024 | 0.00000448 | 0.00000200 | 84.75% | 0.00000236 | 0.00000448 | 0.00000204 | 2.00 |
12 Mar 2024 | 0.00000236 | 0.00000030 | 14.56% | 0.00000206 | 0.00000236 | 0.00000205 | 2.00 |
11 Mar 2024 | 0.00000206 | -0.00000008 | -3.74% | 0.00000220 | 0.00000246 | 0.00000206 | 5.00 |
10 Mar 2024 | 0.00000214 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 0.00000214 | -0.00000020 | -8.55% | 0.00000234 | 0.00000260 | 0.00000201 | 7.00 |
08 Mar 2024 | 0.00000234 | -0.00000065 | -21.74% | 0.00000248 | 0.00000268 | 0.00000210 | 7.00 |
07 Mar 2024 | 0.00000299 | 0.00000058 | 24.07% | 0.00000241 | 0.00000306 | 0.00000175 | 13.00 |
06 Mar 2024 | 0.00000241 | -0.00000049 | -16.90% | 0.00000290 | 0.00000302 | 0.00000221 | 9.00 |
05 Mar 2024 | 0.00000290 | -0.00000021 | -6.75% | 0.00000311 | 0.00000324 | 0.00000250 | 12.00 |
04 Mar 2024 | 0.00000311 | -0.00000012 | -3.72% | 0.00000335 | 0.00000376 | 0.00000257 | 19.00 |
03 Mar 2024 | 0.00000323 | -0.00000061 | -15.89% | 0.00000384 | 0.00000411 | 0.00000317 | 15.00 |
02 Mar 2024 | 0.00000384 | -0.00000004 | -1.03% | 0.00000388 | 0.00000420 | 0.00000364 | 9.00 |