Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VERAAAETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000025 | 0.00000022 | 21,160,855.00 |
| 19 May 2024 | 0.00000024 | 0.00000002 | 9.09% | 0.00000022 | 0.00000026 | 0.00000022 | 11,546,260.00 |
| 18 May 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000023 | 0.00000022 | 10,883,907.00 |
| 17 May 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000036 | 0.00000021 | 9,881,293.00 |
| 16 May 2024 | 0.00000024 | 0.00000002 | 9.09% | 0.00000022 | 0.00000025 | 0.00000022 | 12,607,954.00 |
| 15 May 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000022 | 12,485,900.00 |
| 14 May 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000026 | 0.00000024 | 11,893,434.00 |
| 13 May 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000037 | 0.00000040 | 0.00000025 | 20,016,983.00 |
| 12 May 2024 | 0.00000027 | -0.00000002 | -6.90% | 0.00000029 | 0.00000030 | 0.00000027 | 8,119,343.00 |
| 11 May 2024 | 0.00000029 | 0.00000004 | 16.00% | 0.00000025 | 0.00000031 | 0.00000024 | 9,803,451.00 |
| 10 May 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000023 | 8,655,561.00 |
| 09 May 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000026 | 8,204,275.00 |
| 08 May 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000029 | 0.00000026 | 7,162,185.00 |
| 07 May 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000027 | 0.00000027 | 0.00000027 | 8,755,899.00 |
| 06 May 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000026 | 0.00000025 | 19,967,562.00 |
| 05 May 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000025 | 9,706,876.00 |
| 04 May 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000029 | 0.00000025 | 8,200,735.00 |
| 03 May 2024 | 0.00000026 | 0.00000004 | 18.18% | 0.00000022 | 0.00000031 | 0.00000022 | 6,975,659.00 |
| 02 May 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000025 | 0.00000021 | 10,405,738.00 |
| 01 May 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000027 | 0.00000024 | 12,335,494.00 |
| 30 Abr 2024 | 0.00000026 | 0.00000002 | 8.33% | 0.00000024 | 0.00000026 | 0.00000024 | 12,646,544.00 |
| 29 Abr 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000037 | 0.00000040 | 0.00000024 | 25,220,707.00 |
| 28 Abr 2024 | 0.00000025 | -0.00000001 | -3.85% | 0.00000026 | 0.00000026 | 0.00000025 | 10,754,866.00 |
| 27 Abr 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000026 | 12,315,622.00 |
| 26 Abr 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000028 | 0.00000026 | 11,456,905.00 |
| 25 Abr 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000026 | 9,571,216.00 |
| 24 Abr 2024 | 0.00000028 | 0.00000002 | 7.69% | 0.00000026 | 0.00000028 | 0.00000026 | 8,817,516.00 |
| 23 Abr 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000026 | 10,258,393.00 |
| 22 Abr 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000037 | 0.00000040 | 0.00000026 | 21,651,861.00 |
| 21 Abr 2024 | 0.00000027 | -0.00000004 | -12.90% | 0.00000031 | 0.00000031 | 0.00000027 | 9,526,009.00 |
| 20 Abr 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000031 | 0.00000029 | 9,072,845.00 |
| 19 Abr 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000033 | 0.00000030 | 7,803,222.00 |
| 18 Abr 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | 8,579,275.00 |
| 17 Abr 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000029 | 0.00000031 | 0.00000029 | 6,419,687.00 |
| 16 Abr 2024 | 0.00000029 | -0.00000002 | -6.45% | 0.00000031 | 0.00000031 | 0.00000029 | 8,237,784.00 |
| 15 Abr 2024 | 0.00000031 | 0.00000004 | 14.81% | 0.00000026 | 0.00000031 | 0.00000026 | 17,994,902.00 |
| 14 Abr 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000027 | 0.00000026 | 8,976,642.00 |
| 13 Abr 2024 | 0.00000027 | -0.00000005 | -15.63% | 0.00000032 | 0.00000034 | 0.00000027 | 6,806,846.00 |
| 12 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000029 | 6,843,205.00 |
| 11 Abr 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000030 | 0.00000034 | 0.00000030 | 7,421,091.00 |
| 10 Abr 2024 | 0.00000030 | 0.00000001 | 3.45% | 0.00000029 | 0.00000035 | 0.00000029 | 7,089,174.00 |
| 09 Abr 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000030 | 0.00000025 | 6,162,425.00 |
| 08 Abr 2024 | 0.00000030 | -0.00000006 | -16.67% | 0.00000035 | 0.00000036 | 0.00000030 | 18,268,313.00 |
| 07 Abr 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000038 | 0.00000038 | 0.00000035 | 7,365,366.00 |
| 06 Abr 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000032 | 7,452,728.00 |
| 05 Abr 2024 | 0.00000039 | 0.00000005 | 14.71% | 0.00000034 | 0.00000040 | 0.00000034 | 7,461,653.00 |
| 04 Abr 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000035 | 0.00000031 | 6,897,832.00 |
| 03 Abr 2024 | 0.00000033 | -0.00000002 | -5.71% | 0.00000035 | 0.00000035 | 0.00000032 | 8,175,736.00 |
| 02 Abr 2024 | 0.00000035 | 0.00000004 | 12.90% | 0.00000032 | 0.00000036 | 0.00000031 | 6,786,299.00 |
| 01 Abr 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000034 | 0.00000029 | 18,077,897.00 |
| 31 Mar 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000033 | 0.00000034 | 0.00000030 | 6,489,599.00 |
| 30 Mar 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000033 | 0.00000035 | 0.00000031 | 6,839,945.00 |
| 29 Mar 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000030 | 0.00000038 | 0.00000030 | 7,632,716.00 |
| 28 Mar 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000030 | 11,881,923.00 |
| 27 Mar 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000030 | 13,942,696.00 |
| 26 Mar 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000031 | 0.00000029 | 13,208,141.00 |
| 25 Mar 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000030 | 0.00000035 | 0.00000028 | 25,592,177.00 |
| 24 Mar 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000033 | 0.00000030 | 12,535,120.00 |
| 23 Mar 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 11,719,441.00 |
| 22 Mar 2024 | 0.00000030 | -0.00000005 | -14.29% | 0.00000035 | 0.00000038 | 0.00000025 | 13,209,681.00 |
| 21 Mar 2024 | 0.00000035 | 0.00000003 | 9.38% | 0.00000032 | 0.00000036 | 0.00000031 | 12,535,713.00 |
| 20 Mar 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000040 | 0.00000031 | 11,911,510.00 |
| 19 Mar 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000036 | 0.00000032 | 10,527,430.00 |
| 18 Mar 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000032 | 0.00000036 | 0.00000030 | 21,854,548.00 |
| 17 Mar 2024 | 0.00000032 | -0.00000003 | -8.57% | 0.00000035 | 0.00000041 | 0.00000031 | 11,888,438.00 |
| 16 Mar 2024 | 0.00000035 | 0.00000003 | 9.38% | 0.00000032 | 0.00000035 | 0.00000031 | 12,228,583.00 |
| 15 Mar 2024 | 0.00000032 | -0.00000005 | -13.51% | 0.00000037 | 0.00000040 | 0.00000030 | 15,596,304.00 |
| 14 Mar 2024 | 0.00000037 | -0.00000004 | -9.76% | 0.00000042 | 0.00000042 | 0.00000037 | 9,780,041.00 |
| 13 Mar 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000045 | 0.00000046 | 0.00000039 | 9,788,133.00 |
| 12 Mar 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000044 | 8,777,330.00 |
| 11 Mar 2024 | 0.00000044 | -0.00000007 | -13.73% | 0.00000050 | 0.00000052 | 0.00000044 | 11,949,536.00 |
| 10 Mar 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000048 | 0.00000053 | 0.00000047 | 7,544,145.00 |
| 09 Mar 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000048 | 0.00000045 | 8,785,216.00 |
| 08 Mar 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000051 | 0.00000047 | 8,358,107.00 |
| 07 Mar 2024 | 0.00000049 | -0.00000004 | -7.55% | 0.00000053 | 0.00000053 | 0.00000047 | 8,262,585.00 |
| 06 Mar 2024 | 0.00000053 | -0.00000020 | -27.40% | 0.00000064 | 0.00000065 | 0.00000050 | 7,203,175.00 |
| 05 Mar 2024 | 0.00000073 | 0.00000019 | 35.19% | 0.00000054 | 0.00000078 | 0.00000051 | 7,002,966.00 |
| 04 Mar 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000057 | 0.00000057 | 0.00000053 | 9,349,080.00 |
| 03 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000058 | 0.00000059 | 0.00000054 | 8,134,986.00 |
| 02 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000059 | 0.00000055 | 8,067,878.00 |
| 01 Mar 2024 | 0.00000058 | 0.00000006 | 11.54% | 0.00000052 | 0.00000060 | 0.00000049 | 8,203,165.00 |
| 29 Feb 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000058 | 0.00000048 | 8,044,212.00 |
| 28 Feb 2024 | 0.00000053 | -0.00000008 | -13.11% | 0.00000061 | 0.00000061 | 0.00000052 | 7,751,710.00 |
| 27 Feb 2024 | 0.00000061 | -0.00000012 | -16.44% | 0.00000073 | 0.00000074 | 0.00000058 | 7,142,330.00 |
| 26 Feb 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000074 | 0.00000069 | 8,407,604.00 |
| 25 Feb 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000086 | 0.00000069 | 7,224,457.00 |
| 24 Feb 2024 | 0.00000070 | -0.00000004 | -5.41% | 0.00000074 | 0.00000081 | 0.00000070 | 6,307,687.00 |
| 23 Feb 2024 | 0.00000074 | 0.00000003 | 4.23% | 0.00000071 | 0.00000075 | 0.00000070 | 6,123,855.00 |
| 22 Feb 2024 | 0.00000071 | -0.00000006 | -7.79% | 0.00000077 | 0.00000081 | 0.00000067 | 5,747,179.00 |
| 21 Feb 2024 | 0.00000077 | 0.00000013 | 20.31% | 0.00000064 | 0.00000084 | 0.00000063 | 6,000,617.00 |
