Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VENUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 8.49 | -0.060 | -0.73% | 8.54 | 8.59 | 8.42 | 0.00 |
| 22 Abr 2024 | 8.55 | 0.240 | 2.90% | 8.30 | 8.60 | 8.27 | 0.00 |
| 21 Abr 2024 | 8.31 | 0.010 | 0.12% | 8.28 | 8.40 | 8.22 | 0.00 |
| 20 Abr 2024 | 8.30 | 0.110 | 1.35% | 8.16 | 8.37 | 8.09 | 0.00 |
| 19 Abr 2024 | 8.19 | 0.070 | 0.84% | 8.10 | 8.37 | 7.62 | 0.00 |
| 18 Abr 2024 | 8.12 | 0.280 | 3.57% | 7.83 | 8.20 | 7.78 | 0.00 |
| 17 Abr 2024 | 7.84 | -0.310 | -3.76% | 8.16 | 8.24 | 7.65 | 0.00 |
| 16 Abr 2024 | 8.15 | 0.040 | 0.44% | 8.11 | 8.22 | 7.89 | 0.00 |
| 15 Abr 2024 | 8.11 | -0.300 | -3.58% | 8.22 | 8.55 | 7.95 | 0.00 |
| 14 Abr 2024 | 8.41 | 0.170 | 2.03% | 8.22 | 8.42 | 7.95 | 0.00 |
| 13 Abr 2024 | 8.24 | -0.340 | -3.94% | 8.58 | 8.69 | 7.88 | 0.00 |
| 12 Abr 2024 | 8.58 | -0.380 | -4.20% | 8.95 | 9.10 | 8.44 | 0.00 |
| 11 Abr 2024 | 8.96 | -0.060 | -0.69% | 9.02 | 9.11 | 8.89 | 0.00 |
| 10 Abr 2024 | 9.02 | 0.180 | 1.99% | 8.84 | 9.09 | 8.63 | 0.00 |
| 09 Abr 2024 | 8.84 | -0.320 | -3.53% | 9.15 | 9.17 | 8.73 | 0.00 |
| 08 Abr 2024 | 9.17 | 0.290 | 3.28% | 8.76 | 9.29 | 8.68 | 0.00 |
| 07 Abr 2024 | 8.88 | 0.060 | 0.69% | 8.81 | 8.98 | 8.81 | 0.00 |
| 06 Abr 2024 | 8.82 | 0.120 | 1.42% | 8.66 | 8.90 | 8.63 | 0.00 |
| 05 Abr 2024 | 8.69 | -0.060 | -0.68% | 8.76 | 8.78 | 8.44 | 0.00 |
| 04 Abr 2024 | 8.75 | 0.300 | 3.50% | 8.45 | 8.86 | 8.32 | 0.00 |
| 03 Abr 2024 | 8.46 | 0.090 | 1.02% | 8.37 | 8.56 | 8.26 | 0.00 |
| 02 Abr 2024 | 8.37 | -0.560 | -6.30% | 8.91 | 8.91 | 8.26 | 0.00 |
| 01 Abr 2024 | 8.93 | -0.180 | -1.96% | 8.95 | 9.17 | 8.72 | 0.00 |
| 31 Mar 2024 | 9.11 | 0.210 | 2.31% | 8.91 | 9.12 | 8.91 | 0.00 |
| 30 Mar 2024 | 8.91 | -0.030 | -0.34% | 8.93 | 8.99 | 8.90 | 0.00 |
| 29 Mar 2024 | 8.94 | -0.110 | -1.22% | 9.05 | 9.07 | 8.83 | 0.00 |
| 28 Mar 2024 | 9.05 | 0.200 | 2.21% | 8.89 | 9.15 | 8.81 | 0.00 |
| 27 Mar 2024 | 8.85 | -0.100 | -1.10% | 8.95 | 9.17 | 8.74 | 0.00 |
| 26 Mar 2024 | 8.95 | 0.010 | 0.10% | 8.92 | 9.15 | 8.87 | 0.00 |
| 25 Mar 2024 | 8.94 | 0.330 | 3.85% | 7.94 | 9.10 | 7.78 | 0.00 |
| 24 Mar 2024 | 8.61 | 0.380 | 4.63% | 8.19 | 8.64 | 8.16 | 0.00 |
| 23 Mar 2024 | 8.23 | 0.120 | 1.45% | 8.15 | 8.42 | 8.06 | 0.00 |
| 22 Mar 2024 | 8.11 | -0.260 | -3.11% | 8.37 | 8.52 | 7.97 | 0.00 |
| 21 Mar 2024 | 8.37 | -0.300 | -3.47% | 8.68 | 8.72 | 8.26 | 0.00 |
| 20 Mar 2024 | 8.67 | 0.720 | 9.04% | 7.94 | 8.71 | 7.78 | 0.00 |
| 19 Mar 2024 | 7.95 | -0.710 | -8.22% | 8.66 | 8.71 | 7.87 | 0.00 |
| 18 Mar 2024 | 8.66 | -0.080 | -0.86% | 9.34 | 9.43 | 8.44 | 0.00 |
| 17 Mar 2024 | 8.74 | 0.400 | 4.82% | 8.39 | 8.80 | 8.26 | 0.00 |
| 16 Mar 2024 | 8.34 | -0.560 | -6.33% | 8.89 | 8.95 | 8.31 | 0.00 |
| 15 Mar 2024 | 8.90 | -0.240 | -2.57% | 9.34 | 9.43 | 8.44 | 0.00 |
| 14 Mar 2024 | 9.14 | -0.210 | -2.26% | 9.34 | 9.43 | 8.77 | 0.00 |
| 13 Mar 2024 | 9.35 | 0.210 | 2.30% | 9.13 | 9.42 | 9.12 | 0.00 |
| 12 Mar 2024 | 9.14 | -0.090 | -0.95% | 9.25 | 9.33 | 8.85 | 0.00 |
| 11 Mar 2024 | 9.22 | 0.400 | 4.51% | 8.15 | 9.32 | 8.11 | 0.00 |
| 10 Mar 2024 | 8.83 | 0.070 | 0.77% | 8.76 | 8.95 | 8.73 | 0.00 |
| 09 Mar 2024 | 8.76 | 0.030 | 0.30% | 8.73 | 8.78 | 8.70 | 0.00 |
| 08 Mar 2024 | 8.73 | 0.160 | 1.83% | 8.56 | 8.95 | 8.50 | 0.00 |
| 07 Mar 2024 | 8.58 | 0.130 | 1.51% | 8.44 | 8.70 | 8.40 | 0.00 |
| 06 Mar 2024 | 8.45 | 0.220 | 2.69% | 8.15 | 8.64 | 8.03 | 0.00 |
| 05 Mar 2024 | 8.23 | -0.440 | -5.09% | 8.73 | 8.83 | 7.76 | 0.00 |
| 04 Mar 2024 | 8.67 | 0.620 | 7.65% | 7.82 | 8.75 | 7.77 | 0.00 |
| 03 Mar 2024 | 8.05 | 0.120 | 1.55% | 7.93 | 8.09 | 7.86 | 0.00 |
| 02 Mar 2024 | 7.93 | -0.070 | -0.82% | 7.99 | 7.99 | 7.88 | 0.00 |
| 01 Mar 2024 | 8.00 | 0.140 | 1.78% | 7.82 | 8.07 | 7.77 | 0.00 |
| 29 Feb 2024 | 7.86 | -0.130 | -1.66% | 7.97 | 8.14 | 7.74 | 0.00 |
| 28 Feb 2024 | 7.99 | 0.700 | 9.63% | 7.29 | 8.18 | 7.25 | 0.00 |
| 27 Feb 2024 | 7.29 | 0.320 | 4.54% | 6.98 | 7.36 | 6.97 | 0.00 |
| 26 Feb 2024 | 6.97 | 0.350 | 5.33% | 5.80 | 7.03 | 5.79 | 0.00 |
| 25 Feb 2024 | 6.62 | 0.030 | 0.40% | 6.59 | 6.64 | 6.56 | 0.00 |
| 24 Feb 2024 | 6.59 | 0.090 | 1.35% | 6.49 | 6.61 | 6.47 | 0.00 |
| 23 Feb 2024 | 6.50 | -0.060 | -0.84% | 6.56 | 6.58 | 6.46 | 0.00 |
| 22 Feb 2024 | 6.56 | -0.080 | -1.25% | 6.62 | 6.65 | 6.51 | 0.00 |
| 21 Feb 2024 | 6.64 | -0.050 | -0.68% | 6.68 | 6.70 | 6.48 | 0.00 |
| 20 Feb 2024 | 6.69 | 0.070 | 1.06% | 6.62 | 6.77 | 6.50 | 0.00 |
| 19 Feb 2024 | 6.62 | -0.050 | -0.72% | 5.80 | 6.71 | 5.79 | 0.00 |
| 18 Feb 2024 | 6.67 | 0.050 | 0.77% | 6.60 | 6.70 | 6.55 | 0.00 |
| 17 Feb 2024 | 6.61 | -0.060 | -0.93% | 6.67 | 6.67 | 6.48 | 0.00 |
| 16 Feb 2024 | 6.68 | 0.030 | 0.50% | 6.64 | 6.71 | 6.60 | 0.00 |
| 15 Feb 2024 | 6.64 | 0.010 | 0.17% | 6.63 | 6.76 | 6.57 | 0.00 |
| 14 Feb 2024 | 6.63 | 0.280 | 4.44% | 6.36 | 6.66 | 6.30 | 0.00 |
| 13 Feb 2024 | 6.35 | -0.050 | -0.71% | 6.39 | 6.44 | 6.19 | 0.00 |
| 12 Feb 2024 | 6.40 | 0.240 | 3.82% | 5.80 | 6.43 | 5.79 | 0.00 |
| 11 Feb 2024 | 6.16 | 0.050 | 0.77% | 6.10 | 6.21 | 6.08 | 0.00 |
| 10 Feb 2024 | 6.11 | 0.080 | 1.39% | 6.04 | 6.16 | 6.00 | 0.00 |
| 09 Feb 2024 | 6.03 | 0.230 | 3.97% | 5.80 | 6.16 | 5.79 | 0.00 |
| 08 Feb 2024 | 5.80 | 0.140 | 2.44% | 5.68 | 5.83 | 5.67 | 0.00 |
| 07 Feb 2024 | 5.66 | 0.150 | 2.69% | 5.51 | 5.67 | 5.47 | 0.00 |
| 06 Feb 2024 | 5.51 | 0.060 | 1.12% | 5.45 | 5.54 | 5.44 | 0.00 |
| 05 Feb 2024 | 5.45 | 0.010 | 0.25% | 5.28 | 5.56 | 5.16 | 0.00 |
| 04 Feb 2024 | 5.44 | -0.050 | -0.98% | 5.49 | 5.51 | 5.42 | 0.00 |
| 03 Feb 2024 | 5.49 | -0.030 | -0.46% | 5.52 | 5.54 | 5.49 | 0.00 |
| 02 Feb 2024 | 5.52 | 0.020 | 0.29% | 5.51 | 5.55 | 5.44 | 0.00 |
| 01 Feb 2024 | 5.50 | 0.050 | 1.00% | 5.44 | 5.53 | 5.35 | 0.00 |
| 31 Ene 2024 | 5.45 | -0.030 | -0.49% | 5.50 | 5.59 | 5.41 | 0.00 |
| 30 Ene 2024 | 5.47 | -0.050 | -0.96% | 5.52 | 5.60 | 5.46 | 0.00 |
| 29 Ene 2024 | 5.53 | 0.150 | 2.84% | 5.28 | 5.53 | 5.16 | 0.00 |
| 28 Ene 2024 | 5.38 | -0.010 | -0.20% | 5.39 | 5.47 | 5.32 | 0.00 |
| 27 Ene 2024 | 5.39 | 0.030 | 0.61% | 5.34 | 5.39 | 5.29 | 0.00 |
| 26 Ene 2024 | 5.35 | 0.250 | 4.89% | 5.10 | 5.40 | 5.09 | 0.00 |
| 25 Ene 2024 | 5.10 | -0.030 | -0.58% | 5.12 | 5.15 | 5.05 | 0.00 |
