Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VITEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.022235 | 0.002934 | 15.20% | 0.019296 | 0.022781 | 0.019203 | 2,148,333.00 |
| 02 May 2024 | 0.0193 | 0.000766 | 4.13% | 0.018531 | 0.020001 | 0.018092 | 235,632.00 |
| 01 May 2024 | 0.018535 | -0.001446 | -7.24% | 0.019896 | 0.020357 | 0.018054 | 6,306,784.00 |
| 30 Abr 2024 | 0.019981 | -0.002052 | -9.31% | 0.022024 | 0.022321 | 0.019144 | 2,313,046.00 |
| 29 Abr 2024 | 0.022033 | 0.000254 | 1.17% | 0.023412 | 0.023525 | 0.009896 | 3,029,753.00 |
| 28 Abr 2024 | 0.021779 | -0.00196 | -8.26% | 0.023767 | 0.024531 | 0.021728 | 1,170,374.00 |
| 27 Abr 2024 | 0.023739 | -0.000135 | -0.57% | 0.023855 | 0.024322 | 0.022842 | 647,018.00 |
| 26 Abr 2024 | 0.023874 | -0.000783 | -3.18% | 0.024664 | 0.024693 | 0.023178 | 752,544.00 |
| 25 Abr 2024 | 0.024657 | 0.000607 | 2.52% | 0.024039 | 0.025427 | 0.023669 | 1,114,594.00 |
| 24 Abr 2024 | 0.02405 | -0.002005 | -7.70% | 0.026125 | 0.026907 | 0.02387 | 1,206,452.00 |
| 23 Abr 2024 | 0.026055 | 0.000315 | 1.22% | 0.025707 | 0.02681 | 0.025457 | 586,195.00 |
| 22 Abr 2024 | 0.02574 | 0.000691 | 2.76% | 0.023412 | 0.029215 | 0.023088 | 2,581,597.00 |
| 21 Abr 2024 | 0.025049 | 0.000028 | 0.11% | 0.02496 | 0.025816 | 0.024403 | 3,250,396.00 |
| 20 Abr 2024 | 0.025021 | 0.002156 | 9.43% | 0.022732 | 0.025034 | 0.022549 | 1,602,438.00 |
| 19 Abr 2024 | 0.022865 | 0.001375 | 6.40% | 0.021429 | 0.024245 | 0.01982 | 3,175,938.00 |
| 18 Abr 2024 | 0.02149 | 0.000196 | 0.92% | 0.021316 | 0.0222 | 0.020544 | 1,352,642.00 |
| 17 Abr 2024 | 0.021294 | -0.001508 | -6.61% | 0.022845 | 0.023076 | 0.01946 | 5,379,240.00 |
| 16 Abr 2024 | 0.022802 | 0.000711 | 3.22% | 0.02211 | 0.023599 | 0.021514 | 2,089,767.00 |
| 15 Abr 2024 | 0.02209 | -0.001368 | -5.83% | 0.023412 | 0.025568 | 0.021828 | 3,564,929.00 |
| 14 Abr 2024 | 0.023458 | 0.000643 | 2.82% | 0.0225 | 0.024046 | 0.021817 | 1,261,819.00 |
| 13 Abr 2024 | 0.022815 | -0.003132 | -12.07% | 0.025976 | 0.026783 | 0.020546 | 5,388,843.00 |
| 12 Abr 2024 | 0.025947 | -0.003446 | -11.72% | 0.02942 | 0.031003 | 0.02504 | 9,966,159.00 |
| 11 Abr 2024 | 0.029392 | -0.002126 | -6.75% | 0.031459 | 0.031506 | 0.029313 | 2,558,764.00 |
| 10 Abr 2024 | 0.031519 | 0.000265 | 0.85% | 0.031226 | 0.0356 | 0.029396 | 9,809,787.00 |
| 09 Abr 2024 | 0.031253 | -0.000376 | -1.19% | 0.031638 | 0.031866 | 0.029803 | 712,811.00 |
| 08 Abr 2024 | 0.031629 | 0.001498 | 4.97% | 0.023412 | 0.033361 | 0.023088 | 4,040,675.00 |
| 07 Abr 2024 | 0.030131 | 0.002102 | 7.50% | 0.027982 | 0.03078 | 0.027982 | 2,300,808.00 |
| 06 Abr 2024 | 0.028029 | 0.000408 | 1.48% | 0.026897 | 0.028358 | 0.026892 | 993,213.00 |
| 05 Abr 2024 | 0.027621 | -0.000813 | -2.86% | 0.028465 | 0.028541 | 0.026296 | 1,932,830.00 |
| 04 Abr 2024 | 0.028434 | 0.000936 | 3.41% | 0.027396 | 0.02989 | 0.02727 | 1,548,642.00 |
| 03 Abr 2024 | 0.027498 | -0.00172 | -5.89% | 0.029248 | 0.030341 | 0.027257 | 4,079,206.00 |
| 02 Abr 2024 | 0.029218 | -0.00329 | -10.12% | 0.031798 | 0.03243 | 0.028846 | 1,921,514.00 |
| 01 Abr 2024 | 0.032508 | -0.005151 | -13.68% | 0.023412 | 0.034956 | 0.023088 | 6,638,663.00 |
| 31 Mar 2024 | 0.037659 | 0.005997 | 18.94% | 0.031662 | 0.044096 | 0.031662 | 39,824,859.00 |
| 30 Mar 2024 | 0.031661 | -0.00139 | -4.21% | 0.033124 | 0.034448 | 0.031052 | 3,946,579.00 |
| 29 Mar 2024 | 0.033051 | 0.000296 | 0.90% | 0.032799 | 0.033145 | 0.031891 | 4,526,830.00 |
| 28 Mar 2024 | 0.032756 | 0.002083 | 6.79% | 0.030821 | 0.037253 | 0.030205 | 15,628,086.00 |
| 27 Mar 2024 | 0.030673 | -0.000978 | -3.09% | 0.031613 | 0.032607 | 0.029823 | 4,237,517.00 |
| 26 Mar 2024 | 0.031651 | 0.000779 | 2.52% | 0.030876 | 0.032866 | 0.030818 | 2,707,106.00 |
| 25 Mar 2024 | 0.030873 | 0.000374 | 1.23% | 0.023412 | 0.031409 | 0.023088 | 2,610,347.00 |
| 24 Mar 2024 | 0.030498 | 0.001323 | 4.53% | 0.029106 | 0.030701 | 0.027895 | 1,071,420.00 |
| 23 Mar 2024 | 0.029176 | 0.000944 | 3.34% | 0.028322 | 0.030413 | 0.028029 | 2,114,788.00 |
| 22 Mar 2024 | 0.028231 | 0.001099 | 4.05% | 0.027245 | 0.028891 | 0.026776 | 2,705,199.00 |
| 21 Mar 2024 | 0.027133 | -0.00144 | -5.04% | 0.028529 | 0.029223 | 0.026888 | 2,604,327.00 |
| 20 Mar 2024 | 0.028572 | 0.003407 | 13.54% | 0.025121 | 0.030705 | 0.024052 | 12,167,740.00 |
| 19 Mar 2024 | 0.025165 | -0.002869 | -10.23% | 0.028047 | 0.028208 | 0.02435 | 4,548,074.00 |
| 18 Mar 2024 | 0.028034 | -0.000233 | -0.82% | 0.023412 | 0.029215 | 0.023088 | 2,079,272.00 |
| 17 Mar 2024 | 0.028267 | 0.001189 | 4.39% | 0.026973 | 0.029469 | 0.025 | 3,246,942.00 |
| 16 Mar 2024 | 0.027077 | -0.003018 | -10.03% | 0.030069 | 0.031526 | 0.026612 | 2,125,317.00 |
| 15 Mar 2024 | 0.030095 | -0.002176 | -6.74% | 0.023412 | 0.031771 | 0.023088 | 1,502,003.00 |
| 14 Mar 2024 | 0.032271 | -0.001768 | -5.19% | 0.034008 | 0.034769 | 0.030975 | 1,938,520.00 |
| 13 Mar 2024 | 0.03404 | 0.002636 | 8.39% | 0.031463 | 0.034704 | 0.030728 | 3,126,078.00 |
| 12 Mar 2024 | 0.031404 | 0.001278 | 4.24% | 0.030764 | 0.032321 | 0.02927 | 2,618,670.00 |
| 11 Mar 2024 | 0.030126 | 0.000461 | 1.56% | 0.023412 | 0.030533 | 0.023088 | 1,998,346.00 |
| 10 Mar 2024 | 0.029664 | -0.000998 | -3.25% | 0.030663 | 0.030975 | 0.028805 | 1,327,326.00 |
| 09 Mar 2024 | 0.030662 | 0.000721 | 2.41% | 0.031248 | 0.032477 | 0.029366 | 6,248,702.00 |
| 08 Mar 2024 | 0.029941 | 0.003013 | 11.19% | 0.027527 | 0.030359 | 0.02746 | 3,805,548.00 |
| 07 Mar 2024 | 0.026928 | -0.00038 | -1.39% | 0.027285 | 0.028052 | 0.026539 | 1,588,577.00 |
| 06 Mar 2024 | 0.027308 | 0.001768 | 6.92% | 0.025253 | 0.027308 | 0.024556 | 1,263,499.00 |
| 05 Mar 2024 | 0.025539 | -0.00191 | -6.96% | 0.028236 | 0.028271 | 0.021887 | 6,006,834.00 |
| 04 Mar 2024 | 0.027449 | -0.00102 | -3.58% | 0.023412 | 0.028944 | 0.023088 | 2,634,208.00 |
| 03 Mar 2024 | 0.028469 | 0.001569 | 5.83% | 0.027408 | 0.028835 | 0.026049 | 3,426,159.00 |
| 02 Mar 2024 | 0.0269 | 0.001529 | 6.03% | 0.025306 | 0.026907 | 0.025297 | 2,594,098.00 |
| 01 Mar 2024 | 0.025371 | 0.000973 | 3.99% | 0.024297 | 0.026144 | 0.024147 | 3,513,722.00 |
| 29 Feb 2024 | 0.024398 | 0.000795 | 3.37% | 0.023412 | 0.025451 | 0.023007 | 2,479,197.00 |
| 28 Feb 2024 | 0.023603 | -0.000034 | -0.14% | 0.023651 | 0.024382 | 0.022121 | 2,358,350.00 |
| 27 Feb 2024 | 0.023637 | 0.00113 | 5.02% | 0.022547 | 0.023772 | 0.022286 | 3,405,584.00 |
| 26 Feb 2024 | 0.022507 | -0.001411 | -5.90% | 0.017956 | 0.029215 | 0.017066 | 2,285,253.00 |
| 25 Feb 2024 | 0.023918 | 0.002012 | 9.18% | 0.021908 | 0.024375 | 0.021857 | 1,683,102.00 |
| 24 Feb 2024 | 0.021906 | -0.000182 | -0.82% | 0.022043 | 0.022895 | 0.021906 | 1,057,005.00 |
| 23 Feb 2024 | 0.022088 | 0.000301 | 1.38% | 0.021808 | 0.025096 | 0.021545 | 12,100,719.00 |
| 22 Feb 2024 | 0.021787 | 0.000213 | 0.99% | 0.02153 | 0.02235 | 0.020424 | 3,447,227.00 |
| 21 Feb 2024 | 0.021574 | 0.000283 | 1.33% | 0.021294 | 0.02267 | 0.019962 | 8,469,286.00 |
| 20 Feb 2024 | 0.021291 | 0.001598 | 8.11% | 0.019708 | 0.022246 | 0.018683 | 8,805,529.00 |
| 19 Feb 2024 | 0.019693 | -0.000121 | -0.61% | 0.017956 | 0.020365 | 0.017066 | 3,152,692.00 |
| 18 Feb 2024 | 0.019814 | 0.000604 | 3.14% | 0.019176 | 0.022034 | 0.018701 | 13,432,812.00 |
| 17 Feb 2024 | 0.019211 | -0.00017 | -0.88% | 0.019371 | 0.020003 | 0.017384 | 13,001,416.00 |
| 16 Feb 2024 | 0.019381 | 0.001043 | 5.69% | 0.018321 | 0.02552 | 0.018304 | 64,507,804.00 |
| 15 Feb 2024 | 0.018338 | 0.000938 | 5.39% | 0.017413 | 0.018636 | 0.017341 | 2,390,737.00 |
| 14 Feb 2024 | 0.0174 | 0.000229 | 1.34% | 0.017166 | 0.018332 | 0.017054 | 2,129,164.00 |
| 13 Feb 2024 | 0.01717 | 0.000498 | 2.99% | 0.016645 | 0.017661 | 0.016404 | 750,177.00 |
| 12 Feb 2024 | 0.016673 | -0.000216 | -1.28% | 0.017956 | 0.018462 | 0.016041 | 1,227,565.00 |
| 11 Feb 2024 | 0.016888 | 0.000144 | 0.86% | 0.016715 | 0.016958 | 0.016037 | 909,492.00 |
| 10 Feb 2024 | 0.016745 | -0.000079 | -0.47% | 0.016855 | 0.017458 | 0.015836 | 1,047,384.00 |
| 09 Feb 2024 | 0.016824 | 0.001262 | 8.11% | 0.015591 | 0.017618 | 0.015538 | 3,004,186.00 |
| 08 Feb 2024 | 0.015562 | 0.000364 | 2.40% | 0.015628 | 0.016011 | 0.015236 | 216,763.00 |
| 07 Feb 2024 | 0.015198 | -0.000027 | -0.18% | 0.014832 | 0.015642 | 0.014712 | 1,080,359.00 |
| 06 Feb 2024 | 0.015224 | 0.000127 | 0.84% | 0.015104 | 0.015334 | 0.014725 | 69,769.00 |
| 05 Feb 2024 | 0.015097 | -0.000301 | -1.95% | 0.017956 | 0.018462 | 0.015005 | 1,267,280.00 |
| 04 Feb 2024 | 0.015398 | -0.000145 | -0.93% | 0.015555 | 0.015593 | 0.01509 | 767,736.00 |
| 03 Feb 2024 | 0.015543 | -0.000449 | -2.81% | 0.016008 | 0.016069 | 0.015529 | 1,144,314.00 |
