Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VETUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.03432 | -0.000922 | -2.62% | 0.035143 | 0.035524 | 0.03404 | 186,880,036.00 |
| 29 May 2024 | 0.035242 | -0.000595 | -1.66% | 0.0358 | 0.036372 | 0.035076 | 255,702,425.00 |
| 28 May 2024 | 0.035837 | -0.000706 | -1.93% | 0.036653 | 0.036664 | 0.03516 | 282,373,057.00 |
| 27 May 2024 | 0.036543 | 0.000976 | 2.74% | 0.03575 | 0.037293 | 0.035066 | 585,023,672.00 |
| 26 May 2024 | 0.035567 | 0.000047 | 0.13% | 0.03557 | 0.03619 | 0.034897 | 242,415,145.00 |
| 25 May 2024 | 0.03552 | 0.000212 | 0.60% | 0.035343 | 0.035783 | 0.03512 | 128,396,645.00 |
| 24 May 2024 | 0.035308 | 0.000278 | 0.79% | 0.03513 | 0.035433 | 0.034048 | 199,864,351.00 |
| 23 May 2024 | 0.03503 | -0.000844 | -2.35% | 0.03586 | 0.036693 | 0.03344 | 438,765,075.00 |
| 22 May 2024 | 0.035874 | -0.000729 | -1.99% | 0.036516 | 0.036783 | 0.03529 | 294,723,084.00 |
| 21 May 2024 | 0.036603 | -0.00016 | -0.44% | 0.036847 | 0.037504 | 0.035989 | 401,455,469.00 |
| 20 May 2024 | 0.036763 | 0.002495 | 7.28% | 0.03425 | 0.036903 | 0.033608 | 408,171,287.00 |
| 19 May 2024 | 0.034268 | -0.001002 | -2.84% | 0.03527 | 0.035544 | 0.03388 | 200,013,665.00 |
| 18 May 2024 | 0.03527 | -0.000663 | -1.85% | 0.03596 | 0.0363 | 0.03519 | 174,089,628.00 |
| 17 May 2024 | 0.035933 | 0.000662 | 1.88% | 0.03526 | 0.03669 | 0.03478 | 204,213,169.00 |
| 16 May 2024 | 0.035271 | -0.000223 | -0.63% | 0.035409 | 0.036425 | 0.03481 | 289,192,360.00 |
| 15 May 2024 | 0.035494 | 0.00219 | 6.58% | 0.03334 | 0.035582 | 0.03314 | 279,834,454.00 |
| 14 May 2024 | 0.033304 | -0.000366 | -1.09% | 0.03364 | 0.03425 | 0.03292 | 207,565,037.00 |
| 13 May 2024 | 0.03367 | -0.000706 | -2.05% | 0.034369 | 0.03459 | 0.03261 | 290,981,079.00 |
| 12 May 2024 | 0.034376 | 0.000094 | 0.27% | 0.034341 | 0.03516 | 0.03408 | 162,234,959.00 |
| 11 May 2024 | 0.034282 | -0.000388 | -1.12% | 0.03463 | 0.035321 | 0.034257 | 179,867,475.00 |
| 10 May 2024 | 0.03467 | -0.000957 | -2.69% | 0.035667 | 0.036403 | 0.034248 | 307,571,094.00 |
| 09 May 2024 | 0.035627 | 0.000574 | 1.64% | 0.035123 | 0.035871 | 0.034268 | 219,669,766.00 |
| 08 May 2024 | 0.035053 | -0.000667 | -1.87% | 0.03554 | 0.03617 | 0.034778 | 306,283,971.00 |
| 07 May 2024 | 0.03572 | -0.00028 | -0.78% | 0.036084 | 0.036922 | 0.0354 | 248,496,839.00 |
| 06 May 2024 | 0.036 | -0.001266 | -3.40% | 0.037397 | 0.03869 | 0.035906 | 306,933,537.00 |
| 05 May 2024 | 0.037266 | 0.00016 | 0.43% | 0.03712 | 0.037664 | 0.03631 | 186,518,359.00 |
| 04 May 2024 | 0.037106 | -0.000104 | -0.28% | 0.037221 | 0.03791 | 0.036656 | 209,377,732.00 |
| 03 May 2024 | 0.03721 | 0.002003 | 5.69% | 0.03509 | 0.03764 | 0.03466 | 334,052,728.00 |
| 02 May 2024 | 0.035207 | -0.00015 | -0.42% | 0.035273 | 0.035583 | 0.033898 | 269,372,999.00 |
| 01 May 2024 | 0.035357 | -0.000873 | -2.41% | 0.03601 | 0.036227 | 0.033 | 450,009,341.00 |
| 30 Abr 2024 | 0.03623 | -0.003403 | -8.59% | 0.03952 | 0.04036 | 0.035097 | 444,883,422.00 |
| 29 Abr 2024 | 0.039633 | 0.000274 | 0.70% | 0.039527 | 0.04041 | 0.037949 | 819,724,537.00 |
| 28 Abr 2024 | 0.039359 | -0.000034 | -0.09% | 0.039368 | 0.040591 | 0.039187 | 209,847,110.00 |
| 27 Abr 2024 | 0.039393 | 0.000096 | 0.24% | 0.039338 | 0.039724 | 0.03759 | 281,933,443.00 |
| 26 Abr 2024 | 0.039297 | -0.000626 | -1.57% | 0.039803 | 0.039993 | 0.03863 | 296,105,136.00 |
| 25 Abr 2024 | 0.039923 | 0.000183 | 0.46% | 0.039767 | 0.04053 | 0.03853 | 377,100,108.00 |
| 24 Abr 2024 | 0.03974 | -0.001953 | -4.68% | 0.04155 | 0.04331 | 0.03921 | 509,609,768.00 |
| 23 Abr 2024 | 0.041693 | -0.00104 | -2.43% | 0.042637 | 0.043403 | 0.04141 | 315,024,401.00 |
| 22 Abr 2024 | 0.042733 | 0.001523 | 3.70% | 0.041243 | 0.04308 | 0.04111 | 517,205,749.00 |
| 21 Abr 2024 | 0.04121 | -0.001103 | -2.61% | 0.04239 | 0.042903 | 0.04092 | 323,366,891.00 |
| 20 Abr 2024 | 0.042313 | 0.001673 | 4.12% | 0.040597 | 0.04261 | 0.039867 | 370,844,626.00 |
| 19 Abr 2024 | 0.04064 | 0.001141 | 2.89% | 0.0397 | 0.041404 | 0.03657 | 705,833,605.00 |
| 18 Abr 2024 | 0.039499 | 0.001492 | 3.93% | 0.037977 | 0.04019 | 0.036967 | 460,775,246.00 |
| 17 Abr 2024 | 0.038007 | -0.001913 | -4.79% | 0.03987 | 0.040903 | 0.03691 | 606,528,929.00 |
| 16 Abr 2024 | 0.03992 | -0.001607 | -3.87% | 0.041312 | 0.041443 | 0.03792 | 850,663,310.00 |
| 15 Abr 2024 | 0.041527 | -0.001413 | -3.29% | 0.04356 | 0.0475 | 0.040 | 996,030,802.00 |
| 14 Abr 2024 | 0.04294 | 0.0026 | 6.45% | 0.04002 | 0.04372 | 0.03758 | 995,152,018.00 |
| 13 Abr 2024 | 0.04034 | -0.00229 | -5.37% | 0.043 | 0.04715 | 0.035 | 1,926,637,940.00 |
| 12 Abr 2024 | 0.04263 | -0.00534 | -11.13% | 0.048145 | 0.05155 | 0.04034 | 1,659,781,838.00 |
| 11 Abr 2024 | 0.04797 | 0.0014 | 3.01% | 0.0465 | 0.04928 | 0.04539 | 774,342,740.00 |
| 10 Abr 2024 | 0.04657 | 0.003037 | 6.98% | 0.043621 | 0.0466 | 0.00157 | 573,182,002.00 |
| 09 Abr 2024 | 0.043533 | -0.002877 | -6.20% | 0.046812 | 0.04704 | 0.04329 | 460,501,793.00 |
| 08 Abr 2024 | 0.04641 | 0.003878 | 9.12% | 0.042533 | 0.0478 | 0.041397 | 902,111,011.00 |
| 07 Abr 2024 | 0.042532 | 0.000972 | 2.34% | 0.04152 | 0.04363 | 0.04113 | 239,357,348.00 |
| 06 Abr 2024 | 0.04156 | 0.0011 | 2.72% | 0.040331 | 0.041983 | 0.04007 | 175,384,341.00 |
| 05 Abr 2024 | 0.04046 | -0.001243 | -2.98% | 0.04175 | 0.04209 | 0.03872 | 387,458,665.00 |
| 04 Abr 2024 | 0.041703 | 0.000692 | 1.69% | 0.04079 | 0.043 | 0.039767 | 330,691,793.00 |
| 03 Abr 2024 | 0.041011 | -0.000106 | -0.26% | 0.041 | 0.04308 | 0.039897 | 401,493,079.00 |
| 02 Abr 2024 | 0.041117 | -0.003383 | -7.60% | 0.04433 | 0.044553 | 0.04013 | 505,242,369.00 |
| 01 Abr 2024 | 0.0445 | -0.001526 | -3.32% | 0.04611 | 0.047514 | 0.043 | 358,634,469.00 |
| 31 Mar 2024 | 0.046026 | 0.001126 | 2.51% | 0.04488 | 0.04694 | 0.044457 | 282,330,762.00 |
| 30 Mar 2024 | 0.0449 | -0.002006 | -4.28% | 0.047046 | 0.047094 | 0.044556 | 295,588,613.00 |
| 29 Mar 2024 | 0.046906 | 0.000136 | 0.29% | 0.04668 | 0.047505 | 0.044997 | 483,882,075.00 |
| 28 Mar 2024 | 0.04677 | 0.002482 | 5.60% | 0.04429 | 0.04798 | 0.04288 | 640,463,221.00 |
| 27 Mar 2024 | 0.044288 | -0.000712 | -1.58% | 0.04498 | 0.04653 | 0.043046 | 761,026,885.00 |
| 26 Mar 2024 | 0.045 | 0.00076 | 1.72% | 0.04473 | 0.0464 | 0.04358 | 514,161,237.00 |
| 25 Mar 2024 | 0.04424 | 0.001747 | 4.11% | 0.042557 | 0.045204 | 0.04227 | 898,383,928.00 |
| 24 Mar 2024 | 0.042493 | 0.001333 | 3.24% | 0.04108 | 0.042783 | 0.040847 | 277,280,440.00 |
| 23 Mar 2024 | 0.04116 | 0.00102 | 2.54% | 0.040263 | 0.042094 | 0.039785 | 256,708,928.00 |
| 22 Mar 2024 | 0.04014 | -0.00139 | -3.35% | 0.04159 | 0.042443 | 0.03923 | 468,108,905.00 |
| 21 Mar 2024 | 0.04153 | -0.000827 | -1.95% | 0.04244 | 0.042813 | 0.040467 | 485,222,892.00 |
| 20 Mar 2024 | 0.042357 | 0.004394 | 11.57% | 0.037857 | 0.042513 | 0.036656 | 637,128,759.00 |
| 19 Mar 2024 | 0.037963 | -0.002884 | -7.06% | 0.04085 | 0.04173 | 0.03668 | 1,041,550,136.00 |
| 18 Mar 2024 | 0.040847 | -0.00117 | -2.78% | 0.04189 | 0.0425 | 0.039 | 594,362,121.00 |
| 17 Mar 2024 | 0.042017 | 0.001557 | 3.85% | 0.040473 | 0.04295 | 0.03828 | 616,748,742.00 |
| 16 Mar 2024 | 0.04046 | -0.004167 | -9.34% | 0.04452 | 0.045254 | 0.03951 | 572,845,562.00 |
| 15 Mar 2024 | 0.044627 | -0.002686 | -5.68% | 0.04729 | 0.04769 | 0.041459 | 1,456,526,350.00 |
| 14 Mar 2024 | 0.047313 | -0.001847 | -3.76% | 0.04912 | 0.049384 | 0.044912 | 459,067,324.00 |
| 13 Mar 2024 | 0.04916 | 0.000438 | 0.90% | 0.04872 | 0.05032 | 0.04783 | 665,320,217.00 |
| 12 Mar 2024 | 0.048722 | -0.001764 | -3.49% | 0.050356 | 0.05137 | 0.046009 | 715,579,093.00 |
| 11 Mar 2024 | 0.050486 | 0.002576 | 5.38% | 0.04789 | 0.05054 | 0.045853 | 1,045,235,982.00 |
| 10 Mar 2024 | 0.04791 | -0.00132 | -2.68% | 0.04927 | 0.04967 | 0.04679 | 512,276,803.00 |
| 09 Mar 2024 | 0.04923 | 0.001924 | 4.07% | 0.04732 | 0.05065 | 0.047056 | 738,205,776.00 |
| 08 Mar 2024 | 0.047306 | -0.001044 | -2.16% | 0.04853 | 0.048704 | 0.04526 | 409,045,307.00 |
| 07 Mar 2024 | 0.04835 | 0.001426 | 3.04% | 0.046955 | 0.048584 | 0.04609 | 669,975,602.00 |
| 06 Mar 2024 | 0.046924 | 0.002721 | 6.16% | 0.044357 | 0.04743 | 0.04277 | 776,449,927.00 |
| 05 Mar 2024 | 0.044203 | -0.005191 | -10.51% | 0.049462 | 0.04985 | 0.0396 | 1,059,357,363.00 |
| 04 Mar 2024 | 0.049394 | 0.00063 | 1.29% | 0.0493 | 0.05328 | 0.04793 | 1,184,670,098.00 |
| 03 Mar 2024 | 0.048764 | -0.002546 | -4.96% | 0.05095 | 0.05142 | 0.045836 | 595,628,355.00 |
| 02 Mar 2024 | 0.05131 | 0.00243 | 4.97% | 0.048867 | 0.05143 | 0.048489 | 679,736,051.00 |
