Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VEGAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.2708 | -0.0039 | -1.42% | 0.2747 | 0.2747 | 0.2585 | 32,682.00 |
| 29 Jun 2024 | 0.2747 | 0.0162 | 6.27% | 0.2585 | 0.2886 | 0.2585 | 23,133.00 |
| 28 Jun 2024 | 0.2585 | -0.0316 | -10.89% | 0.2901 | 0.2901 | 0.2585 | 41,468.00 |
| 27 Jun 2024 | 0.2901 | 0.0263 | 9.97% | 0.2674 | 0.2901 | 0.2591 | 19,044.00 |
| 26 Jun 2024 | 0.2638 | 0.0027 | 1.03% | 0.2652 | 0.274 | 0.2588 | 53,111.00 |
| 25 Jun 2024 | 0.2611 | 0.0037 | 1.44% | 0.2574 | 0.2669 | 0.249 | 54,247.00 |
| 24 Jun 2024 | 0.2574 | -0.0121 | -4.49% | 0.2695 | 0.272 | 0.2496 | 62,765.00 |
| 23 Jun 2024 | 0.2695 | -0.0007 | -0.26% | 0.2702 | 0.2928 | 0.2667 | 22,804.00 |
| 22 Jun 2024 | 0.2702 | 0.0104 | 4.00% | 0.2598 | 0.2777 | 0.2576 | 20,060.00 |
| 21 Jun 2024 | 0.2598 | -0.0112 | -4.13% | 0.2706 | 0.2739 | 0.2549 | 49,138.00 |
| 20 Jun 2024 | 0.271 | -0.006 | -2.17% | 0.277 | 0.3018 | 0.2702 | 96,428.00 |
| 19 Jun 2024 | 0.277 | -0.0281 | -9.21% | 0.3051 | 0.3058 | 0.2656 | 95,070.00 |
| 18 Jun 2024 | 0.3051 | -0.011 | -3.48% | 0.3102 | 0.3201 | 0.2867 | 123,073.00 |
| 17 Jun 2024 | 0.3161 | -0.0017 | -0.53% | 0.315 | 0.3408 | 0.290 | 115,750.00 |
| 16 Jun 2024 | 0.3178 | 0.0055 | 1.76% | 0.3123 | 1.15 | 0.292 | 120,674.00 |
| 15 Jun 2024 | 0.3123 | -0.0243 | -7.22% | 0.3366 | 0.3419 | 0.3031 | 62,269.00 |
| 14 Jun 2024 | 0.3366 | -0.0018 | -0.53% | 0.3384 | 0.3525 | 0.314 | 40,736.00 |
| 13 Jun 2024 | 0.3384 | -0.0104 | -2.98% | 0.3488 | 1.15 | 0.3294 | 74,585.00 |
| 12 Jun 2024 | 0.3488 | 0.0095 | 2.80% | 0.3377 | 0.3658 | 0.3315 | 32,429.00 |
| 11 Jun 2024 | 0.3393 | -0.0278 | -7.57% | 0.3668 | 0.3669 | 0.3216 | 47,875.00 |
| 10 Jun 2024 | 0.3671 | -0.0258 | -6.57% | 0.3911 | 0.3988 | 0.3501 | 73,039.00 |
| 09 Jun 2024 | 0.3929 | 0.0219 | 5.90% | 0.3704 | 0.3985 | 0.3633 | 27,462.00 |
| 08 Jun 2024 | 0.371 | -0.0238 | -6.03% | 0.3948 | 0.3948 | 0.3535 | 77,131.00 |
| 07 Jun 2024 | 0.3948 | -0.0315 | -7.39% | 0.4263 | 0.436 | 0.3855 | 76,507.00 |
| 06 Jun 2024 | 0.4263 | 0.0284 | 7.14% | 0.3979 | 1.15 | 0.3514 | 144,000.00 |
| 05 Jun 2024 | 0.3979 | -0.0179 | -4.30% | 0.4992 | 1.15 | 0.3927 | 156,191.00 |
| 04 Jun 2024 | 0.4158 | -0.0176 | -4.06% | 0.428 | 0.4357 | 0.3939 | 58,956.00 |
| 03 Jun 2024 | 0.4334 | 0.0231 | 5.63% | 0.4103 | 0.4416 | 0.4103 | 46,948.00 |
| 02 Jun 2024 | 0.4103 | -0.0323 | -7.30% | 0.4426 | 0.4511 | 0.394 | 41,241.00 |
| 01 Jun 2024 | 0.4426 | 0.0163 | 3.82% | 0.4266 | 0.453 | 0.4159 | 59,554.00 |
| 31 May 2024 | 0.4263 | -0.0083 | -1.91% | 0.4346 | 0.4771 | 0.4011 | 44,435.00 |
| 30 May 2024 | 0.4346 | -0.0429 | -8.98% | 0.4779 | 0.4799 | 0.4295 | 64,490.00 |
| 29 May 2024 | 0.4775 | -0.0303 | -5.97% | 0.5078 | 0.5078 | 0.4646 | 48,830.00 |
| 28 May 2024 | 0.5078 | -0.0017 | -0.33% | 0.514 | 0.5175 | 0.4642 | 53,042.00 |
| 27 May 2024 | 0.5095 | 0.006 | 1.19% | 0.4992 | 0.5289 | 0.4549 | 77,136.00 |
| 26 May 2024 | 0.5035 | -0.002 | -0.40% | 0.5055 | 0.5168 | 0.4968 | 21,822.00 |
| 25 May 2024 | 0.5055 | 0.0327 | 6.92% | 0.4728 | 0.5077 | 0.4727 | 45,381.00 |
| 24 May 2024 | 0.4728 | -0.0141 | -2.90% | 0.4947 | 0.5076 | 0.4577 | 40,821.00 |
| 23 May 2024 | 0.4869 | -0.004 | -0.81% | 0.4909 | 0.5201 | 0.4709 | 51,318.00 |
| 22 May 2024 | 0.4909 | -0.010 | -2.00% | 0.5002 | 0.5141 | 0.4731 | 36,983.00 |
| 21 May 2024 | 0.5009 | -0.0508 | -9.21% | 0.5517 | 0.5556 | 0.4877 | 42,927.00 |
| 20 May 2024 | 0.5517 | 0.0714 | 14.87% | 0.4813 | 0.5542 | 0.4599 | 74,890.00 |
| 19 May 2024 | 0.4803 | -0.0056 | -1.15% | 0.4859 | 0.505 | 0.4677 | 38,637.00 |
| 18 May 2024 | 0.4859 | 0.0188 | 4.02% | 0.4634 | 0.5183 | 0.422 | 154,016.00 |
| 17 May 2024 | 0.4671 | -0.0107 | -2.24% | 0.4756 | 0.4923 | 0.4453 | 136,860.00 |
| 16 May 2024 | 0.4778 | -0.0531 | -10.00% | 0.5309 | 0.5501 | 0.4601 | 137,858.00 |
| 15 May 2024 | 0.5309 | -0.0276 | -4.94% | 0.5585 | 0.5756 | 0.5305 | 52,809.00 |
| 14 May 2024 | 0.5585 | -0.0131 | -2.29% | 0.5716 | 0.5979 | 0.5532 | 38,102.00 |
| 13 May 2024 | 0.5716 | -0.005 | -0.87% | 0.5731 | 0.5961 | 0.5604 | 46,201.00 |
| 12 May 2024 | 0.5766 | -0.0114 | -1.94% | 0.588 | 1.15 | 0.570 | 12,793.00 |
| 11 May 2024 | 0.588 | 0.0085 | 1.47% | 0.5795 | 0.6045 | 0.5727 | 17,842.00 |
| 10 May 2024 | 0.5795 | -0.019 | -3.17% | 0.5985 | 0.606 | 0.5699 | 24,819.00 |
| 09 May 2024 | 0.5985 | 0.0005 | 0.08% | 0.598 | 0.6027 | 0.570 | 27,233.00 |
| 08 May 2024 | 0.598 | -0.0167 | -2.72% | 0.6147 | 0.6156 | 0.5873 | 37,831.00 |
| 07 May 2024 | 0.6147 | -0.008 | -1.28% | 0.6227 | 0.6276 | 0.6057 | 25,271.00 |
| 06 May 2024 | 0.6227 | -0.011 | -1.74% | 0.6375 | 0.6474 | 0.6145 | 40,200.00 |
| 05 May 2024 | 0.6337 | -0.0168 | -2.58% | 0.6505 | 0.6623 | 0.6318 | 5,493.00 |
| 04 May 2024 | 0.6505 | -0.0043 | -0.66% | 0.6548 | 0.6699 | 0.6379 | 9,276.00 |
| 03 May 2024 | 0.6548 | 0.0135 | 2.11% | 0.642 | 1.15 | 0.6301 | 28,796.00 |
| 02 May 2024 | 0.6413 | 0.0148 | 2.36% | 0.6265 | 0.6525 | 0.605 | 16,642.00 |
| 01 May 2024 | 0.6265 | 0.020 | 3.30% | 0.6101 | 0.6419 | 0.6038 | 41,449.00 |
| 30 Abr 2024 | 0.6065 | 0.0047 | 0.78% | 0.6008 | 0.631 | 0.570 | 60,549.00 |
| 29 Abr 2024 | 0.6018 | -0.0335 | -5.27% | 1.35 | 1.44 | 0.6014 | 66,160.00 |
| 28 Abr 2024 | 0.6353 | -0.0556 | -8.05% | 0.6909 | 0.6925 | 0.6292 | 29,524.00 |
| 27 Abr 2024 | 0.6909 | -0.0083 | -1.19% | 0.6992 | 0.7035 | 0.6687 | 11,258.00 |
| 26 Abr 2024 | 0.6992 | 0.0323 | 4.84% | 0.6669 | 0.700 | 0.620 | 27,763.00 |
| 25 Abr 2024 | 0.6669 | -0.0095 | -1.40% | 0.6772 | 0.6951 | 0.6432 | 13,653.00 |
| 24 Abr 2024 | 0.6764 | -0.0661 | -8.90% | 0.7425 | 0.7593 | 0.6561 | 32,870.00 |
| 23 Abr 2024 | 0.7425 | 0.025 | 3.48% | 0.7175 | 1.15 | 0.7083 | 25,188.00 |
| 22 Abr 2024 | 0.7175 | -0.0003 | -0.04% | 1.35 | 1.44 | 0.6953 | 39,918.00 |
| 21 Abr 2024 | 0.7178 | -0.0358 | -4.75% | 0.7536 | 0.7601 | 0.7174 | 15,064.00 |
| 20 Abr 2024 | 0.7536 | 0.0381 | 5.32% | 0.7155 | 0.7635 | 0.6907 | 32,038.00 |
| 19 Abr 2024 | 0.7155 | 0.0058 | 0.82% | 0.7097 | 0.734 | 0.6767 | 32,093.00 |
| 18 Abr 2024 | 0.7097 | 0.0415 | 6.21% | 0.6682 | 0.7201 | 0.6499 | 25,705.00 |
| 17 Abr 2024 | 0.6682 | -0.0258 | -3.72% | 0.694 | 0.6968 | 0.6439 | 27,093.00 |
| 16 Abr 2024 | 0.694 | -0.0078 | -1.11% | 0.7018 | 0.720 | 0.6525 | 27,917.00 |
| 15 Abr 2024 | 0.7018 | -0.0239 | -3.29% | 0.7189 | 0.7504 | 0.6856 | 59,265.00 |
| 14 Abr 2024 | 0.7257 | 0.0799 | 12.37% | 0.6458 | 0.7415 | 0.6235 | 45,358.00 |
| 13 Abr 2024 | 0.6458 | -0.0794 | -10.95% | 0.7252 | 0.7395 | 0.620 | 55,100.00 |
| 12 Abr 2024 | 0.7252 | -0.0636 | -8.06% | 0.7824 | 0.8054 | 0.700 | 73,683.00 |
| 11 Abr 2024 | 0.7888 | -0.0004 | -0.05% | 0.8018 | 0.8163 | 0.780 | 24,657.00 |
| 10 Abr 2024 | 0.7892 | -0.0057 | -0.72% | 0.7932 | 0.8479 | 0.7779 | 59,230.00 |
| 09 Abr 2024 | 0.7949 | -0.0821 | -9.36% | 0.8775 | 0.8842 | 0.7842 | 42,014.00 |
| 08 Abr 2024 | 0.877 | 0.0141 | 1.63% | 0.8636 | 0.9374 | 0.8626 | 56,470.00 |
| 07 Abr 2024 | 0.8629 | -0.0218 | -2.46% | 0.8816 | 0.8906 | 0.860 | 13,512.00 |
| 06 Abr 2024 | 0.8847 | 0.0017 | 0.19% | 0.8786 | 0.8906 | 0.870 | 12,796.00 |
| 05 Abr 2024 | 0.883 | -0.0333 | -3.63% | 0.9163 | 0.9232 | 0.880 | 26,552.00 |
| 04 Abr 2024 | 0.9163 | 0.0371 | 4.22% | 0.8792 | 0.9486 | 0.870 | 45,799.00 |
| 03 Abr 2024 | 0.8792 | -0.0285 | -3.14% | 0.9119 | 0.915 | 0.8711 | 34,802.00 |
| 02 Abr 2024 | 0.9077 | -0.0335 | -3.56% | 0.9412 | 0.9495 | 0.896 | 16,962.00 |
