Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VETUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 0.03801 | -0.00195 | -4.88% | 0.03969 | 0.0409 | 0.03698 | 61,956,369.00 |
| 16 Abr 2024 | 0.03996 | -0.00145 | -3.50% | 0.04116 | 0.04215 | 0.038 | 63,267,233.00 |
| 15 Abr 2024 | 0.04141 | -0.00155 | -3.61% | 0.04259 | 0.0475 | 0.04001 | 234,314,028.00 |
| 14 Abr 2024 | 0.04296 | 0.00258 | 6.39% | 0.0403 | 0.04379 | 0.03756 | 95,635,679.00 |
| 13 Abr 2024 | 0.04038 | -0.00232 | -5.43% | 0.0428 | 0.04708 | 0.03537 | 171,806,344.00 |
| 12 Abr 2024 | 0.0427 | -0.00534 | -11.12% | 0.0496 | 0.05204 | 0.0404 | 126,358,522.00 |
| 11 Abr 2024 | 0.04804 | 0.00149 | 3.20% | 0.04616 | 0.04922 | 0.04545 | 84,235,849.00 |
| 10 Abr 2024 | 0.04655 | 0.00302 | 6.94% | 0.04373 | 0.04659 | 0.04209 | 47,247,356.00 |
| 09 Abr 2024 | 0.04353 | -0.00301 | -6.47% | 0.04668 | 0.04699 | 0.0433 | 37,235,249.00 |
| 08 Abr 2024 | 0.04654 | 0.00408 | 9.61% | 0.04248 | 0.04773 | 0.04139 | 62,337,496.00 |
| 07 Abr 2024 | 0.04246 | 0.0009 | 2.17% | 0.04152 | 0.04318 | 0.04149 | 30,529,811.00 |
| 06 Abr 2024 | 0.04156 | 0.00112 | 2.77% | 0.04021 | 0.04197 | 0.0401 | 19,048,822.00 |
| 05 Abr 2024 | 0.04044 | -0.00126 | -3.02% | 0.04169 | 0.04209 | 0.03887 | 30,259,059.00 |
| 04 Abr 2024 | 0.0417 | 0.00071 | 1.73% | 0.04068 | 0.04299 | 0.0398 | 42,799,886.00 |
| 03 Abr 2024 | 0.04099 | -0.00006 | -0.15% | 0.04112 | 0.04308 | 0.03999 | 82,368,084.00 |
| 02 Abr 2024 | 0.04105 | -0.00348 | -7.81% | 0.04421 | 0.0443 | 0.04011 | 132,929,308.00 |
| 01 Abr 2024 | 0.04453 | -0.00152 | -3.30% | 0.04615 | 0.0475 | 0.043 | 161,671,655.00 |
| 31 Mar 2024 | 0.04605 | 0.00109 | 2.42% | 0.04482 | 0.04695 | 0.04449 | 84,736,615.00 |
| 30 Mar 2024 | 0.04496 | -0.00204 | -4.34% | 0.04679 | 0.047 | 0.04457 | 77,558,244.00 |
| 29 Mar 2024 | 0.047 | 0.00026 | 0.56% | 0.04677 | 0.0475 | 0.04468 | 138,833,489.00 |
| 28 Mar 2024 | 0.04674 | 0.00247 | 5.58% | 0.04425 | 0.04795 | 0.04284 | 168,129,621.00 |
| 27 Mar 2024 | 0.04427 | -0.00072 | -1.60% | 0.04486 | 0.04653 | 0.04303 | 82,075,970.00 |
| 26 Mar 2024 | 0.04499 | 0.00075 | 1.70% | 0.04466 | 0.04626 | 0.04359 | 58,990,302.00 |
| 25 Mar 2024 | 0.04424 | 0.00172 | 4.05% | 0.04239 | 0.04521 | 0.04228 | 99,500,778.00 |
| 24 Mar 2024 | 0.04252 | 0.00135 | 3.28% | 0.04119 | 0.04324 | 0.04086 | 43,846,616.00 |
| 23 Mar 2024 | 0.04117 | 0.00106 | 2.64% | 0.04021 | 0.04208 | 0.03978 | 34,976,968.00 |
| 22 Mar 2024 | 0.04011 | -0.00139 | -3.35% | 0.04166 | 0.04242 | 0.03922 | 64,622,603.00 |
| 21 Mar 2024 | 0.0415 | -0.00093 | -2.19% | 0.04227 | 0.04282 | 0.04044 | 58,658,078.00 |
| 20 Mar 2024 | 0.04243 | 0.00436 | 11.45% | 0.03809 | 0.04253 | 0.03668 | 71,093,492.00 |
| 19 Mar 2024 | 0.03807 | -0.00271 | -6.65% | 0.04083 | 0.04105 | 0.03664 | 117,161,535.00 |
| 18 Mar 2024 | 0.04078 | -0.0013 | -3.09% | 0.04189 | 0.04236 | 0.039 | 53,859,737.00 |
| 17 Mar 2024 | 0.04208 | 0.00164 | 4.06% | 0.04067 | 0.04292 | 0.0385 | 65,308,578.00 |
| 16 Mar 2024 | 0.04044 | -0.00422 | -9.45% | 0.04456 | 0.04523 | 0.03945 | 85,268,194.00 |
| 15 Mar 2024 | 0.04466 | -0.00261 | -5.52% | 0.04737 | 0.04767 | 0.04147 | 235,358,199.00 |
| 14 Mar 2024 | 0.04727 | -0.0019 | -3.86% | 0.04932 | 0.0494 | 0.04471 | 76,641,835.00 |
| 13 Mar 2024 | 0.04917 | 0.00052 | 1.07% | 0.04865 | 0.05013 | 0.04786 | 62,344,247.00 |
| 12 Mar 2024 | 0.04865 | -0.00174 | -3.45% | 0.05044 | 0.05138 | 0.04623 | 87,825,179.00 |
| 11 Mar 2024 | 0.05039 | 0.00244 | 5.09% | 0.04798 | 0.05056 | 0.04574 | 161,030,385.00 |
| 10 Mar 2024 | 0.04795 | -0.00135 | -2.74% | 0.04921 | 0.04971 | 0.04685 | 58,159,025.00 |
| 09 Mar 2024 | 0.0493 | 0.00188 | 3.96% | 0.04741 | 0.05073 | 0.04715 | 90,205,749.00 |
| 08 Mar 2024 | 0.04742 | -0.00101 | -2.09% | 0.04859 | 0.04873 | 0.04551 | 84,792,198.00 |
| 07 Mar 2024 | 0.04843 | 0.00154 | 3.28% | 0.04703 | 0.04863 | 0.04615 | 82,107,754.00 |
| 06 Mar 2024 | 0.04689 | 0.00236 | 5.30% | 0.04452 | 0.04754 | 0.04279 | 104,691,601.00 |
| 05 Mar 2024 | 0.04453 | -0.00499 | -10.08% | 0.0492 | 0.04992 | 0.03989 | 166,688,025.00 |
| 04 Mar 2024 | 0.04952 | 0.00066 | 1.35% | 0.04927 | 0.05314 | 0.04798 | 106,731,738.00 |
| 03 Mar 2024 | 0.04886 | -0.00257 | -5.00% | 0.05109 | 0.05129 | 0.0457 | 67,906,787.00 |
| 02 Mar 2024 | 0.05143 | 0.00248 | 5.07% | 0.04875 | 0.05152 | 0.0485 | 95,751,143.00 |
| 01 Mar 2024 | 0.04895 | 0.00116 | 2.43% | 0.04777 | 0.04904 | 0.0476 | 72,871,007.00 |
| 29 Feb 2024 | 0.04779 | -0.00101 | -2.07% | 0.04824 | 0.05032 | 0.04624 | 140,480,965.00 |
| 28 Feb 2024 | 0.0488 | -0.00018 | -0.37% | 0.04869 | 0.05499 | 0.04545 | 232,815,251.00 |
| 27 Feb 2024 | 0.04898 | -0.00184 | -3.62% | 0.05075 | 0.05189 | 0.04766 | 135,614,845.00 |
| 26 Feb 2024 | 0.05082 | 0.00581 | 12.91% | 0.04507 | 0.05165 | 0.04507 | 148,360,283.00 |
| 25 Feb 2024 | 0.04501 | 0.00049 | 1.10% | 0.04451 | 0.04589 | 0.04406 | 49,307,258.00 |
| 24 Feb 2024 | 0.04452 | 0.00089 | 2.04% | 0.04346 | 0.04498 | 0.04226 | 49,277,847.00 |
| 23 Feb 2024 | 0.04363 | -0.00135 | -3.00% | 0.04478 | 0.04666 | 0.04308 | 90,084,598.00 |
| 22 Feb 2024 | 0.04498 | 0.00157 | 3.62% | 0.04327 | 0.04682 | 0.04156 | 72,867,615.00 |
| 21 Feb 2024 | 0.04341 | -0.0011 | -2.47% | 0.04406 | 0.0449 | 0.04106 | 52,657,994.00 |
| 20 Feb 2024 | 0.04451 | -0.00034 | -0.76% | 0.04488 | 0.0453 | 0.04133 | 82,186,195.00 |
| 19 Feb 2024 | 0.04485 | -0.00061 | -1.34% | 0.04579 | 0.0482 | 0.04462 | 173,459,107.00 |
| 18 Feb 2024 | 0.04546 | -0.00019 | -0.42% | 0.04523 | 0.04617 | 0.04362 | 100,059,650.00 |
| 17 Feb 2024 | 0.04565 | -0.0008 | -1.72% | 0.04768 | 0.04779 | 0.04317 | 132,828,714.00 |
| 16 Feb 2024 | 0.04645 | 0.00116 | 2.56% | 0.0457 | 0.0543 | 0.04401 | 322,006,181.00 |
| 15 Feb 2024 | 0.04529 | 0.00927 | 25.74% | 0.03585 | 0.04921 | 0.03541 | 517,217,048.00 |
| 14 Feb 2024 | 0.03602 | 0.00355 | 10.93% | 0.03264 | 0.03625 | 0.03211 | 142,886,050.00 |
| 13 Feb 2024 | 0.03247 | 0.00092 | 2.92% | 0.03155 | 0.03282 | 0.03093 | 85,170,454.00 |
| 12 Feb 2024 | 0.03155 | 0.00141 | 4.68% | 0.0302 | 0.03186 | 0.02965 | 68,034,822.00 |
| 11 Feb 2024 | 0.03014 | 0.0004 | 1.34% | 0.02963 | 0.03107 | 0.0296 | 47,019,585.00 |
| 10 Feb 2024 | 0.02974 | -0.00005 | -0.17% | 0.02977 | 0.03014 | 0.0291 | 37,010,200.00 |
| 09 Feb 2024 | 0.02979 | 0.00089 | 3.08% | 0.0289 | 0.02997 | 0.02887 | 39,302,551.00 |
| 08 Feb 2024 | 0.0289 | 0.00019 | 0.66% | 0.02889 | 0.02927 | 0.02859 | 44,183,060.00 |
| 07 Feb 2024 | 0.02871 | 0.00073 | 2.61% | 0.028 | 0.02886 | 0.0276 | 24,820,931.00 |
| 06 Feb 2024 | 0.02798 | 0.0002 | 0.72% | 0.02781 | 0.02832 | 0.02765 | 38,505,192.00 |
| 05 Feb 2024 | 0.02778 | 0.00017 | 0.62% | 0.02761 | 0.02831 | 0.02713 | 40,401,185.00 |
| 04 Feb 2024 | 0.02761 | -0.0009 | -3.16% | 0.02847 | 0.02872 | 0.02714 | 33,288,177.00 |
| 03 Feb 2024 | 0.02851 | -0.00081 | -2.76% | 0.02936 | 0.02961 | 0.02848 | 22,209,425.00 |
| 02 Feb 2024 | 0.02932 | 0.00088 | 3.09% | 0.0284 | 0.02936 | 0.02834 | 32,001,641.00 |
| 01 Feb 2024 | 0.02844 | 0.00023 | 0.82% | 0.02827 | 0.02846 | 0.02743 | 35,097,476.00 |
| 31 Ene 2024 | 0.02821 | -0.00033 | -1.16% | 0.0286 | 0.02886 | 0.02765 | 31,765,021.00 |
| 30 Ene 2024 | 0.02854 | -0.00049 | -1.69% | 0.02901 | 0.02982 | 0.02842 | 34,877,756.00 |
| 29 Ene 2024 | 0.02903 | 0.00098 | 3.49% | 0.02791 | 0.0295 | 0.02776 | 50,648,887.00 |
| 28 Ene 2024 | 0.02805 | -0.00027 | -0.95% | 0.02834 | 0.0289 | 0.0279 | 16,526,541.00 |
| 27 Ene 2024 | 0.02832 | 0.00032 | 1.14% | 0.02803 | 0.0285 | 0.02756 | 22,484,200.00 |
| 26 Ene 2024 | 0.028 | 0.00093 | 3.44% | 0.02707 | 0.02818 | 0.02674 | 35,399,057.00 |
| 25 Ene 2024 | 0.02707 | -0.00021 | -0.77% | 0.02715 | 0.0273 | 0.02636 | 29,865,009.00 |
| 24 Ene 2024 | 0.02728 | 0.00076 | 2.87% | 0.02659 | 0.0274 | 0.02645 | 29,696,375.00 |
| 23 Ene 2024 | 0.02652 | 0.00046 | 1.77% | 0.02608 | 0.02664 | 0.025 | 46,829,012.00 |
| 22 Ene 2024 | 0.02606 | -0.00198 | -7.06% | 0.028 | 0.02808 | 0.02602 | 35,959,387.00 |
| 21 Ene 2024 | 0.02804 | -0.00043 | -1.51% | 0.02845 | 0.02879 | 0.02791 | 23,566,824.00 |
| 20 Ene 2024 | 0.02847 | 0.00007 | 0.25% | 0.02847 | 0.02868 | 0.02798 | 26,395,810.00 |
| 19 Ene 2024 | 0.0284 | -0.00005 | -0.18% | 0.02848 | 0.02882 | 0.0268 | 40,606,216.00 |
