Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VITEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.023682 | 0.000047 | 0.20% | 0.02364 | 0.026752 | 0.023482 | 4,585,215.00 |
| 04 May 2024 | 0.023636 | -0.000279 | -1.17% | 0.024527 | 0.024533 | 0.022761 | 1,146,012.00 |
| 03 May 2024 | 0.023914 | 0.003211 | 15.51% | 0.020692 | 0.024502 | 0.02059 | 2,148,333.00 |
| 02 May 2024 | 0.020704 | 0.000833 | 4.19% | 0.019801 | 0.021429 | 0.019349 | 235,632.00 |
| 01 May 2024 | 0.019871 | -0.001425 | -6.69% | 0.021219 | 0.02169 | 0.019247 | 6,306,784.00 |
| 30 Abr 2024 | 0.021296 | -0.002323 | -9.84% | 0.02362 | 0.023931 | 0.020456 | 2,313,046.00 |
| 29 Abr 2024 | 0.023619 | 0.000309 | 1.33% | 0.026625 | 0.077528 | 0.022664 | 3,029,753.00 |
| 28 Abr 2024 | 0.02331 | -0.002074 | -8.17% | 0.025365 | 0.026233 | 0.023222 | 1,170,374.00 |
| 27 Abr 2024 | 0.025384 | -0.000134 | -0.53% | 0.025499 | 0.025992 | 0.024377 | 647,018.00 |
| 26 Abr 2024 | 0.025518 | -0.00092 | -3.48% | 0.026439 | 0.026499 | 0.024783 | 752,544.00 |
| 25 Abr 2024 | 0.026439 | 0.000759 | 2.95% | 0.025709 | 0.027284 | 0.025329 | 1,114,594.00 |
| 24 Abr 2024 | 0.02568 | -0.002201 | -7.89% | 0.027892 | 0.028807 | 0.025518 | 1,206,452.00 |
| 23 Abr 2024 | 0.027881 | 0.000464 | 1.69% | 0.027388 | 0.028633 | 0.027132 | 586,195.00 |
| 22 Abr 2024 | 0.027417 | 0.000772 | 2.90% | 0.026625 | 0.082212 | 0.026516 | 2,581,597.00 |
| 21 Abr 2024 | 0.026646 | 0.000031 | 0.12% | 0.02656 | 0.027952 | 0.025867 | 3,250,396.00 |
| 20 Abr 2024 | 0.026614 | 0.002276 | 9.35% | 0.024254 | 0.026633 | 0.024037 | 1,602,438.00 |
| 19 Abr 2024 | 0.024339 | 0.001474 | 6.44% | 0.022818 | 0.026378 | 0.021015 | 3,175,938.00 |
| 18 Abr 2024 | 0.022865 | 0.000175 | 0.77% | 0.022675 | 0.023688 | 0.021359 | 1,352,642.00 |
| 17 Abr 2024 | 0.02269 | -0.001524 | -6.29% | 0.024261 | 0.02448 | 0.020708 | 5,379,240.00 |
| 16 Abr 2024 | 0.024214 | 0.000741 | 3.16% | 0.023467 | 0.02507 | 0.022838 | 2,089,767.00 |
| 15 Abr 2024 | 0.023472 | -0.001528 | -6.11% | 0.023798 | 0.081802 | 0.023003 | 3,564,929.00 |
| 14 Abr 2024 | 0.025001 | 0.001141 | 4.78% | 0.023798 | 0.02555 | 0.023003 | 1,261,819.00 |
| 13 Abr 2024 | 0.02386 | -0.003663 | -13.31% | 0.027509 | 0.028318 | 0.021689 | 5,388,843.00 |
| 12 Abr 2024 | 0.027523 | -0.004009 | -12.71% | 0.031504 | 0.033262 | 0.025892 | 9,966,159.00 |
| 11 Abr 2024 | 0.031532 | -0.002336 | -6.90% | 0.033868 | 0.033876 | 0.031442 | 2,558,764.00 |
| 10 Abr 2024 | 0.033867 | -0.00003 | -0.09% | 0.033866 | 0.03864 | 0.031832 | 9,809,787.00 |
| 09 Abr 2024 | 0.033897 | -0.000524 | -1.52% | 0.034371 | 0.034577 | 0.032318 | 712,811.00 |
| 08 Abr 2024 | 0.034421 | 0.001786 | 5.47% | 0.030836 | 0.036175 | 0.030038 | 4,040,675.00 |
| 07 Abr 2024 | 0.032634 | 0.002294 | 7.56% | 0.030318 | 0.033346 | 0.030318 | 2,300,808.00 |
| 06 Abr 2024 | 0.03034 | 0.000424 | 1.42% | 0.029143 | 0.030714 | 0.029125 | 993,213.00 |
| 05 Abr 2024 | 0.029916 | -0.000889 | -2.89% | 0.030836 | 0.030922 | 0.028387 | 1,932,830.00 |
| 04 Abr 2024 | 0.030805 | 0.001042 | 3.50% | 0.029732 | 0.03243 | 0.02951 | 1,548,642.00 |
| 03 Abr 2024 | 0.029763 | -0.001663 | -5.29% | 0.031439 | 0.032663 | 0.0295 | 4,079,206.00 |
| 02 Abr 2024 | 0.031426 | -0.003511 | -10.05% | 0.034134 | 0.034803 | 0.031 | 1,921,514.00 |
| 01 Abr 2024 | 0.034937 | -0.004262 | -10.87% | 0.034301 | 0.038324 | 0.031786 | 6,638,663.00 |
| 31 Mar 2024 | 0.039198 | 0.005063 | 14.83% | 0.034169 | 0.047433 | 0.034163 | 39,687,323.00 |
| 30 Mar 2024 | 0.034135 | -0.001513 | -4.24% | 0.035626 | 0.037181 | 0.033455 | 3,946,579.00 |
| 29 Mar 2024 | 0.035648 | 0.000268 | 0.76% | 0.035384 | 0.036174 | 0.0344 | 4,591,648.00 |
| 28 Mar 2024 | 0.035381 | 0.002149 | 6.47% | 0.033361 | 0.039494 | 0.032648 | 15,628,086.00 |
| 27 Mar 2024 | 0.033232 | -0.001068 | -3.11% | 0.034301 | 0.035803 | 0.031786 | 4,237,517.00 |
| 26 Mar 2024 | 0.0343 | 0.000035 | 0.10% | 0.033495 | 0.036162 | 0.033325 | 2,707,106.00 |
| 25 Mar 2024 | 0.034265 | 0.00127 | 3.85% | 0.027343 | 0.034265 | 0.026166 | 2,643,372.00 |
| 24 Mar 2024 | 0.032995 | 0.001461 | 4.63% | 0.0314 | 0.033207 | 0.030122 | 1,071,420.00 |
| 23 Mar 2024 | 0.031534 | 0.001084 | 3.56% | 0.030591 | 0.032884 | 0.030259 | 2,114,788.00 |
| 22 Mar 2024 | 0.030449 | 0.000987 | 3.35% | 0.029476 | 0.031318 | 0.02883 | 2,705,576.00 |
| 21 Mar 2024 | 0.029463 | -0.001736 | -5.56% | 0.031247 | 0.031936 | 0.029197 | 2,604,327.00 |
| 20 Mar 2024 | 0.031199 | 0.00383 | 14.00% | 0.027343 | 0.033307 | 0.026166 | 12,167,740.00 |
| 19 Mar 2024 | 0.027369 | -0.00313 | -10.26% | 0.03047 | 0.030653 | 0.026452 | 4,548,074.00 |
| 18 Mar 2024 | 0.030499 | -0.000265 | -0.86% | 0.037256 | 0.084869 | 0.028109 | 2,079,272.00 |
| 17 Mar 2024 | 0.030764 | 0.001413 | 4.82% | 0.029538 | 0.032076 | 0.027305 | 3,246,942.00 |
| 16 Mar 2024 | 0.029351 | -0.003375 | -10.31% | 0.032693 | 0.034293 | 0.028986 | 2,225,424.00 |
| 15 Mar 2024 | 0.032726 | -0.002293 | -6.55% | 0.037256 | 0.038045 | 0.030588 | 1,502,003.00 |
| 14 Mar 2024 | 0.035019 | -0.002272 | -6.09% | 0.037256 | 0.038045 | 0.033627 | 1,938,520.00 |
| 13 Mar 2024 | 0.037291 | 0.002984 | 8.70% | 0.034273 | 0.038035 | 0.033562 | 3,126,078.00 |
| 12 Mar 2024 | 0.034307 | 0.000393 | 1.16% | 0.033993 | 0.03526 | 0.03185 | 2,618,670.00 |
| 11 Mar 2024 | 0.033914 | 0.001464 | 4.51% | 0.027404 | 0.033971 | 0.026657 | 1,998,434.00 |
| 10 Mar 2024 | 0.03245 | -0.001122 | -3.34% | 0.033558 | 0.033901 | 0.031411 | 1,327,326.00 |
| 09 Mar 2024 | 0.033573 | 0.000783 | 2.39% | 0.03279 | 0.03501 | 0.032108 | 6,248,702.00 |
| 08 Mar 2024 | 0.032789 | 0.003272 | 11.08% | 0.029474 | 0.033229 | 0.029474 | 3,805,548.00 |
| 07 Mar 2024 | 0.029517 | -0.000223 | -0.75% | 0.029692 | 0.030583 | 0.02893 | 1,588,577.00 |
| 06 Mar 2024 | 0.02974 | 0.002067 | 7.47% | 0.027404 | 0.02974 | 0.02658 | 1,263,499.00 |
| 05 Mar 2024 | 0.027673 | -0.002161 | -7.24% | 0.030737 | 0.030737 | 0.026367 | 6,006,834.00 |
| 04 Mar 2024 | 0.029834 | -0.001031 | -3.34% | 0.026315 | 0.031428 | 0.026149 | 2,634,208.00 |
| 03 Mar 2024 | 0.030865 | 0.001711 | 5.87% | 0.02976 | 0.031758 | 0.028285 | 3,426,159.00 |
| 02 Mar 2024 | 0.029154 | 0.001635 | 5.94% | 0.02749 | 0.029193 | 0.027393 | 2,594,098.00 |
| 01 Mar 2024 | 0.027519 | 0.001096 | 4.15% | 0.026315 | 0.028363 | 0.026149 | 3,513,722.00 |
| 29 Feb 2024 | 0.026423 | 0.000803 | 3.13% | 0.025548 | 0.028018 | 0.025036 | 2,481,314.00 |
| 28 Feb 2024 | 0.02562 | -0.000029 | -0.11% | 0.025668 | 0.026442 | 0.024052 | 2,358,350.00 |
| 27 Feb 2024 | 0.025649 | 0.001113 | 4.54% | 0.024581 | 0.025838 | 0.024248 | 3,405,584.00 |
| 26 Feb 2024 | 0.024536 | -0.001346 | -5.20% | 0.016789 | 0.064208 | 0.016747 | 2,285,253.00 |
| 25 Feb 2024 | 0.025882 | 0.002166 | 9.13% | 0.02372 | 0.026389 | 0.023663 | 1,683,102.00 |
| 24 Feb 2024 | 0.023716 | -0.000193 | -0.81% | 0.023853 | 0.02478 | 0.023716 | 1,057,005.00 |
| 23 Feb 2024 | 0.023909 | 0.00031 | 1.31% | 0.023598 | 0.027164 | 0.0233 | 12,100,719.00 |
| 22 Feb 2024 | 0.023599 | 0.00022 | 0.94% | 0.023304 | 0.024282 | 0.022099 | 3,447,227.00 |
| 21 Feb 2024 | 0.02338 | 0.000362 | 1.57% | 0.022994 | 0.02451 | 0.021542 | 8,469,286.00 |
| 20 Feb 2024 | 0.023018 | 0.001794 | 8.45% | 0.021241 | 0.024083 | 0.020105 | 8,805,529.00 |
| 19 Feb 2024 | 0.021223 | -0.000154 | -0.72% | 0.016789 | 0.0651 | 0.016747 | 3,152,692.00 |
| 18 Feb 2024 | 0.021378 | 0.000681 | 3.29% | 0.020658 | 0.023729 | 0.020139 | 13,432,812.00 |
| 17 Feb 2024 | 0.020697 | -0.000193 | -0.92% | 0.020865 | 0.021599 | 0.01875 | 13,001,416.00 |
| 16 Feb 2024 | 0.020891 | 0.001144 | 5.79% | 0.01974 | 0.027538 | 0.019723 | 64,507,804.00 |
| 15 Feb 2024 | 0.019747 | 0.00107 | 5.73% | 0.018661 | 0.020086 | 0.018647 | 2,390,737.00 |
| 14 Feb 2024 | 0.018677 | 0.000296 | 1.61% | 0.018404 | 0.019646 | 0.018272 | 2,129,164.00 |
| 13 Feb 2024 | 0.01838 | 0.00037 | 2.05% | 0.017989 | 0.018907 | 0.017556 | 750,177.00 |
| 12 Feb 2024 | 0.018011 | -0.000302 | -1.65% | 0.016789 | 0.018605 | 0.016747 | 1,227,565.00 |
| 11 Feb 2024 | 0.018312 | 0.00014 | 0.77% | 0.018126 | 0.018388 | 0.017398 | 909,492.00 |
| 10 Feb 2024 | 0.018173 | -0.000694 | -3.68% | 0.01842 | 0.018966 | 0.017355 | 1,047,384.00 |
| 09 Feb 2024 | 0.018867 | 0.002082 | 12.40% | 0.016789 | 0.019081 | 0.016747 | 3,000,323.00 |
| 08 Feb 2024 | 0.016785 | 0.000399 | 2.44% | 0.016879 | 0.017288 | 0.016447 | 216,763.00 |
| 07 Feb 2024 | 0.016386 | -0.00000200 | -0.01% | 0.01595 | 0.016865 | 0.015824 | 1,080,359.00 |
| 06 Feb 2024 | 0.016388 | 0.000181 | 1.12% | 0.016209 | 0.016473 | 0.015781 | 69,769.00 |
