Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VELOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.017849 | -0.00135 | -7.03% | 0.019223 | 0.019433 | 0.017663 | 280,530,290.00 |
| 25 May 2024 | 0.019199 | -0.000513 | -2.60% | 0.019951 | 0.020084 | 0.018774 | 439,030,683.00 |
| 24 May 2024 | 0.019712 | 0.001801 | 10.06% | 0.017818 | 0.0201 | 0.017509 | 656,373,329.00 |
| 23 May 2024 | 0.017911 | -0.000704 | -3.78% | 0.018693 | 0.019474 | 0.017438 | 450,318,203.00 |
| 22 May 2024 | 0.018615 | -0.000457 | -2.40% | 0.018991 | 0.019333 | 0.01805 | 368,658,159.00 |
| 21 May 2024 | 0.019072 | -0.001536 | -7.45% | 0.020408 | 0.02106 | 0.0189 | 640,135,809.00 |
| 20 May 2024 | 0.020608 | 0.001618 | 8.52% | 0.018991 | 0.02075 | 0.0188 | 439,615,590.00 |
| 19 May 2024 | 0.01899 | -0.001395 | -6.84% | 0.020362 | 0.020842 | 0.018766 | 617,153,867.00 |
| 18 May 2024 | 0.020385 | -0.000526 | -2.52% | 0.020941 | 0.022717 | 0.020365 | 428,597,055.00 |
| 17 May 2024 | 0.020911 | -0.000653 | -3.03% | 0.021338 | 0.022166 | 0.020867 | 399,964,066.00 |
| 16 May 2024 | 0.021564 | -0.000769 | -3.44% | 0.022913 | 0.024 | 0.020503 | 607,882,490.00 |
| 15 May 2024 | 0.022333 | 0.001522 | 7.31% | 0.021047 | 0.022875 | 0.02026 | 642,717,716.00 |
| 14 May 2024 | 0.020811 | -0.002562 | -10.96% | 0.023454 | 0.023763 | 0.020139 | 909,502,780.00 |
| 13 May 2024 | 0.023373 | -0.000413 | -1.74% | 0.023922 | 0.025562 | 0.022885 | 528,896,350.00 |
| 12 May 2024 | 0.023786 | 0.000269 | 1.14% | 0.023546 | 0.025701 | 0.022523 | 777,403,985.00 |
| 11 May 2024 | 0.023517 | -0.0018 | -7.11% | 0.025483 | 0.026529 | 0.023327 | 794,146,805.00 |
| 10 May 2024 | 0.025317 | -0.002948 | -10.43% | 0.028145 | 0.0289 | 0.024462 | 987,833,951.00 |
| 09 May 2024 | 0.028265 | 0.005399 | 23.61% | 0.02287 | 0.028438 | 0.0226 | 1,424,976,204.00 |
| 08 May 2024 | 0.022866 | 0.000621 | 2.79% | 0.022449 | 0.0241 | 0.02115 | 961,591,977.00 |
| 07 May 2024 | 0.022245 | 0.002215 | 11.06% | 0.02003 | 0.024265 | 0.019863 | 1,051,445,921.00 |
| 06 May 2024 | 0.02003 | 0.000228 | 1.15% | 0.019665 | 0.021622 | 0.019373 | 499,219,066.00 |
| 05 May 2024 | 0.019802 | -0.001188 | -5.66% | 0.021036 | 0.02123 | 0.019214 | 639,938,589.00 |
| 04 May 2024 | 0.02099 | 0.001427 | 7.29% | 0.019607 | 0.021739 | 0.018827 | 661,440,422.00 |
| 03 May 2024 | 0.019563 | 0.000854 | 4.56% | 0.018675 | 0.020 | 0.018145 | 576,475,899.00 |
| 02 May 2024 | 0.018709 | -0.000429 | -2.24% | 0.01888 | 0.0207 | 0.017734 | 928,919,466.00 |
| 01 May 2024 | 0.019138 | -0.000048 | -0.25% | 0.019059 | 0.022 | 0.017278 | 1,725,940,140.00 |
| 30 Abr 2024 | 0.019186 | -0.001483 | -7.17% | 0.020421 | 0.020836 | 0.018721 | 988,476,409.00 |
| 29 Abr 2024 | 0.020669 | 0.001067 | 5.44% | 0.019526 | 0.02098 | 0.018601 | 1,998,149,893.00 |
| 28 Abr 2024 | 0.019602 | -0.002542 | -11.48% | 0.022187 | 0.0231 | 0.019154 | 1,182,565,738.00 |
| 27 Abr 2024 | 0.022144 | 0.002953 | 15.39% | 0.019333 | 0.023 | 0.0179 | 1,642,705,060.00 |
| 26 Abr 2024 | 0.019191 | -0.001859 | -8.83% | 0.02088 | 0.021072 | 0.019 | 1,057,878,117.00 |
| 25 Abr 2024 | 0.02105 | 0.000505 | 2.46% | 0.021181 | 0.022539 | 0.02005 | 132,240,019.00 |
| 24 Abr 2024 | 0.020545 | -0.00026 | -1.25% | 0.020644 | 0.023047 | 0.020 | 1,706,022,008.00 |
| 23 Abr 2024 | 0.020805 | 0.003016 | 16.95% | 0.017552 | 0.023132 | 0.016548 | 1,918,162,706.00 |
| 22 Abr 2024 | 0.017789 | 0.000141 | 0.80% | 0.017788 | 0.01885 | 0.016124 | 1,470,237,954.00 |
| 21 Abr 2024 | 0.017648 | -0.001027 | -5.50% | 0.018561 | 0.020235 | 0.017068 | 2,136,736,859.00 |
| 20 Abr 2024 | 0.018675 | 0.004552 | 32.23% | 0.013931 | 0.0191 | 0.013568 | 2,164,884,091.00 |
| 19 Abr 2024 | 0.014123 | 0.002567 | 22.21% | 0.01159 | 0.014501 | 0.010482 | 1,450,968,563.00 |
| 18 Abr 2024 | 0.011556 | 0.000397 | 3.56% | 0.011128 | 0.0118 | 0.01031 | 958,225,040.00 |
| 17 Abr 2024 | 0.011159 | -0.000176 | -1.55% | 0.01129 | 0.01225 | 0.010313 | 1,923,506,174.00 |
| 16 Abr 2024 | 0.011335 | 0.001 | 9.68% | 0.010113 | 0.0116 | 0.009277 | 846,040,140.00 |
| 15 Abr 2024 | 0.010335 | 0.00049 | 4.98% | 0.0097 | 0.011536 | 0.009342 | 1,611,241,256.00 |
| 14 Abr 2024 | 0.009845 | 0.00000600 | 0.06% | 0.009824 | 0.010344 | 0.00887 | 798,935,051.00 |
| 13 Abr 2024 | 0.009839 | -0.001835 | -15.72% | 0.011474 | 0.011716 | 0.0084 | 1,203,281,683.00 |
| 12 Abr 2024 | 0.011674 | -0.00189 | -13.93% | 0.013255 | 0.0143 | 0.008 | 1,566,553,684.00 |
| 11 Abr 2024 | 0.013564 | 0.000277 | 2.08% | 0.013152 | 0.01405 | 0.011998 | 1,008,333,393.00 |
| 10 Abr 2024 | 0.013287 | -0.00107 | -7.45% | 0.014334 | 0.01527 | 0.012244 | 1,314,787,331.00 |
| 09 Abr 2024 | 0.014357 | 0.000548 | 3.97% | 0.013536 | 0.015902 | 0.013499 | 2,585,174,256.00 |
| 08 Abr 2024 | 0.013809 | 0.003073 | 28.62% | 0.010446 | 0.01502 | 0.00992 | 2,905,508,783.00 |
| 07 Abr 2024 | 0.010736 | 0.001117 | 11.61% | 0.009573 | 0.011449 | 0.00926 | 998,190,423.00 |
| 06 Abr 2024 | 0.009619 | 0.000564 | 6.23% | 0.009025 | 0.009808 | 0.008816 | 522,497,454.00 |
| 05 Abr 2024 | 0.009055 | -0.000463 | -4.86% | 0.009463 | 0.009726 | 0.008842 | 519,189,281.00 |
| 04 Abr 2024 | 0.009518 | 0.000759 | 8.67% | 0.008661 | 0.010273 | 0.008299 | 746,297,074.00 |
| 03 Abr 2024 | 0.008759 | -0.000649 | -6.90% | 0.009329 | 0.009626 | 0.008516 | 741,964,326.00 |
| 02 Abr 2024 | 0.009408 | -0.001727 | -15.51% | 0.011088 | 0.01169 | 0.008831 | 1,628,780,787.00 |
| 01 Abr 2024 | 0.011135 | 0.001795 | 19.22% | 0.009275 | 0.011475 | 0.0084 | 1,638,968,956.00 |
| 31 Mar 2024 | 0.00934 | -0.000908 | -8.86% | 0.010055 | 0.010124 | 0.0089 | 1,092,093,941.00 |
| 30 Mar 2024 | 0.010248 | -0.000513 | -4.77% | 0.010913 | 0.011465 | 0.009594 | 1,888,467,701.00 |
| 29 Mar 2024 | 0.010761 | 0.001192 | 12.46% | 0.009063 | 0.0112 | 0.007949 | 2,216,163,908.00 |
| 28 Mar 2024 | 0.009569 | 0.002935 | 44.24% | 0.006718 | 0.0098 | 0.006668 | 4,046,467,650.00 |
| 27 Mar 2024 | 0.006634 | 0.000588 | 9.73% | 0.006001 | 0.00665 | 0.0059 | 949,707,738.00 |
| 26 Mar 2024 | 0.006046 | -0.000064 | -1.05% | 0.006217 | 0.0067 | 0.005867 | 1,150,988,071.00 |
| 25 Mar 2024 | 0.00611 | 0.000032 | 0.53% | 0.006055 | 0.006157 | 0.0058 | 1,199,726,467.00 |
| 24 Mar 2024 | 0.006078 | 0.000113 | 1.89% | 0.005929 | 0.006185 | 0.005805 | 578,060,521.00 |
| 23 Mar 2024 | 0.005965 | 0.000118 | 2.02% | 0.00585 | 0.006206 | 0.005818 | 567,585,263.00 |
| 22 Mar 2024 | 0.005847 | -0.000224 | -3.69% | 0.006039 | 0.0061 | 0.00562 | 649,544,523.00 |
| 21 Mar 2024 | 0.006071 | 0.000202 | 3.44% | 0.005889 | 0.006071 | 0.005727 | 598,792,792.00 |
| 20 Mar 2024 | 0.005869 | 0.000389 | 7.10% | 0.005483 | 0.005949 | 0.005312 | 781,360,384.00 |
| 19 Mar 2024 | 0.00548 | -0.000648 | -10.57% | 0.00609 | 0.006202 | 0.00536 | 995,232,159.00 |
| 18 Mar 2024 | 0.006128 | 0.000319 | 5.49% | 0.005785 | 0.0064 | 0.005745 | 979,841,529.00 |
| 17 Mar 2024 | 0.005809 | 0.000129 | 2.27% | 0.005773 | 0.00589 | 0.005486 | 620,274,614.00 |
| 16 Mar 2024 | 0.00568 | -0.000624 | -9.90% | 0.006301 | 0.00651 | 0.005529 | 1,156,636,416.00 |
| 15 Mar 2024 | 0.006304 | 0.000241 | 3.97% | 0.006127 | 0.006335 | 0.005318 | 1,893,876,314.00 |
| 14 Mar 2024 | 0.006063 | -0.000157 | -2.52% | 0.006262 | 0.006595 | 0.005703 | 818,717,296.00 |
| 13 Mar 2024 | 0.00622 | 0.000208 | 3.46% | 0.005947 | 0.0067 | 0.005724 | 1,478,544,576.00 |
| 12 Mar 2024 | 0.006012 | 0.000247 | 4.28% | 0.005769 | 0.00616 | 0.005328 | 1,263,525,051.00 |
| 11 Mar 2024 | 0.005765 | 0.00026 | 4.72% | 0.005557 | 0.006199 | 0.005177 | 3,353,463,369.00 |
| 10 Mar 2024 | 0.005505 | -0.000165 | -2.91% | 0.005645 | 0.00575 | 0.005301 | 517,854,850.00 |
| 09 Mar 2024 | 0.00567 | -0.000205 | -3.49% | 0.005852 | 0.00594 | 0.0056 | 143,294,747.00 |
| 08 Mar 2024 | 0.005875 | -0.001319 | -18.33% | 0.00718 | 0.007466 | 0.005164 | 2,611,029,459.00 |
| 07 Mar 2024 | 0.007194 | 0.000819 | 12.85% | 0.006402 | 0.00735 | 0.006111 | 612,733,608.00 |
| 06 Mar 2024 | 0.006375 | 0.000532 | 9.10% | 0.00584 | 0.006513 | 0.005568 | 446,615,833.00 |
| 05 Mar 2024 | 0.005843 | -0.000568 | -8.86% | 0.00642 | 0.0065 | 0.00559 | 489,401,191.00 |
| 04 Mar 2024 | 0.006411 | -0.000249 | -3.74% | 0.006669 | 0.007122 | 0.006017 | 887,967,195.00 |
| 03 Mar 2024 | 0.00666 | 0.000765 | 12.98% | 0.005881 | 0.00666 | 0.005606 | 600,082,363.00 |
| 02 Mar 2024 | 0.005895 | 0.000611 | 11.56% | 0.00531 | 0.006044 | 0.005294 | 787,427,483.00 |
| 01 Mar 2024 | 0.005284 | 0.000231 | 4.57% | 0.00504 | 0.00534 | 0.004868 | 496,814,049.00 |
| 29 Feb 2024 | 0.005053 | -0.000028 | -0.55% | 0.005098 | 0.00532 | 0.00487 | 461,858,056.00 |
| 28 Feb 2024 | 0.005081 | -0.000095 | -1.84% | 0.005144 | 0.00538 | 0.004879 | 461,795,185.00 |
| 27 Feb 2024 | 0.005176 | 0.000132 | 2.62% | 0.005028 | 0.00526 | 0.004925 | 463,848,464.00 |
