Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VLXCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.015334 | 0.000274 | 1.82% | 0.015153 | 0.01543 | 0.014264 | 1,309,443.00 |
| 19 May 2024 | 0.01506 | -0.000141 | -0.93% | 0.015201 | 0.015667 | 0.01505 | 377,938.00 |
| 18 May 2024 | 0.015201 | 0.000602 | 4.12% | 0.014599 | 0.015626 | 0.01415 | 840,705.00 |
| 17 May 2024 | 0.014599 | 0.000669 | 4.80% | 0.014003 | 0.014938 | 0.013959 | 695,720.00 |
| 16 May 2024 | 0.01393 | -0.000467 | -3.24% | 0.014398 | 0.014591 | 0.013732 | 721,524.00 |
| 15 May 2024 | 0.014397 | 0.000512 | 3.69% | 0.013885 | 0.01467 | 0.01348 | 1,148,642.00 |
| 14 May 2024 | 0.013885 | 0.000045 | 0.33% | 0.01384 | 0.014425 | 0.01348 | 576,866.00 |
| 13 May 2024 | 0.01384 | -0.000494 | -3.45% | 0.014157 | 0.014397 | 0.013478 | 2,448,708.00 |
| 12 May 2024 | 0.014334 | -0.00031 | -2.12% | 0.014629 | 0.014753 | 0.014131 | 224,585.00 |
| 11 May 2024 | 0.014644 | 0.000313 | 2.18% | 0.01436 | 0.014825 | 0.014203 | 438,329.00 |
| 10 May 2024 | 0.014331 | -0.000634 | -4.24% | 0.014831 | 0.015387 | 0.014131 | 729,365.00 |
| 09 May 2024 | 0.014965 | 0.00057 | 3.96% | 0.014395 | 0.014965 | 0.014291 | 351,926.00 |
| 08 May 2024 | 0.014395 | 0.000072 | 0.50% | 0.014323 | 0.015075 | 0.014278 | 1,064,539.00 |
| 07 May 2024 | 0.014323 | -0.000888 | -5.84% | 0.015194 | 0.015215 | 0.014 | 2,770,681.00 |
| 06 May 2024 | 0.015211 | -0.000593 | -3.75% | 0.015804 | 0.015946 | 0.015141 | 2,187,468.00 |
| 05 May 2024 | 0.015804 | -0.000378 | -2.34% | 0.016182 | 0.016301 | 0.015049 | 1,119,096.00 |
| 04 May 2024 | 0.016182 | -0.000067 | -0.41% | 0.016249 | 0.016299 | 0.015814 | 684,347.00 |
| 03 May 2024 | 0.016249 | 0.000413 | 2.61% | 0.01583 | 0.016298 | 0.015461 | 799,774.00 |
| 02 May 2024 | 0.015836 | -0.0002 | -1.25% | 0.016036 | 0.0161 | 0.015299 | 1,153,191.00 |
| 01 May 2024 | 0.016036 | 0.000757 | 4.95% | 0.015302 | 0.016254 | 0.014595 | 1,852,446.00 |
| 30 Abr 2024 | 0.015279 | -0.000412 | -2.63% | 0.015699 | 0.015972 | 0.014571 | 1,872,476.00 |
| 29 Abr 2024 | 0.015691 | -0.001519 | -8.83% | 0.016309 | 0.017665 | 0.0076 | 2,892,945.00 |
| 28 Abr 2024 | 0.01721 | 0.001275 | 8.00% | 0.015935 | 0.018137 | 0.015935 | 2,292,957.00 |
| 27 Abr 2024 | 0.015935 | 0.000521 | 3.38% | 0.015414 | 0.016774 | 0.015089 | 2,201,601.00 |
| 26 Abr 2024 | 0.015414 | -0.001163 | -7.02% | 0.016693 | 0.016774 | 0.0153 | 1,225,229.00 |
| 25 Abr 2024 | 0.016577 | 0.000522 | 3.25% | 0.016094 | 0.0169 | 0.015452 | 1,199,450.00 |
| 24 Abr 2024 | 0.016055 | 0.000122 | 0.77% | 0.015911 | 0.016176 | 0.01543 | 1,560,373.00 |
| 23 Abr 2024 | 0.015933 | -0.000645 | -3.89% | 0.016685 | 0.016802 | 0.015536 | 1,507,070.00 |
| 22 Abr 2024 | 0.016578 | 0.000702 | 4.42% | 0.016309 | 0.016665 | 0.015508 | 3,185,535.00 |
| 21 Abr 2024 | 0.015876 | -0.000169 | -1.05% | 0.016045 | 0.016538 | 0.015417 | 1,243,016.00 |
| 20 Abr 2024 | 0.016045 | 0.002105 | 15.10% | 0.014036 | 0.016438 | 0.013942 | 1,938,998.00 |
| 19 Abr 2024 | 0.01394 | 0.000191 | 1.39% | 0.013749 | 0.014515 | 0.013102 | 1,760,634.00 |
| 18 Abr 2024 | 0.013749 | 0.000998 | 7.83% | 0.012751 | 0.014025 | 0.012503 | 1,688,306.00 |
| 17 Abr 2024 | 0.012751 | -0.000089 | -0.69% | 0.01284 | 0.013237 | 0.0125 | 1,009,716.00 |
| 16 Abr 2024 | 0.01284 | -0.000999 | -7.22% | 0.013839 | 0.013839 | 0.012458 | 1,150,331.00 |
| 15 Abr 2024 | 0.013839 | 0.000779 | 5.96% | 0.013008 | 0.014131 | 0.013008 | 17,564,585.00 |
| 14 Abr 2024 | 0.01306 | 0.000429 | 3.40% | 0.012754 | 0.013366 | 0.0125 | 1,936,290.00 |
| 13 Abr 2024 | 0.012631 | -0.001694 | -11.83% | 0.014325 | 0.014501 | 0.01201 | 2,283,921.00 |
| 12 Abr 2024 | 0.014325 | -0.000735 | -4.88% | 0.015201 | 0.015888 | 0.013612 | 2,154,716.00 |
| 11 Abr 2024 | 0.01506 | -0.000681 | -4.33% | 0.015741 | 0.01579 | 0.015 | 1,180,852.00 |
| 10 Abr 2024 | 0.015741 | -0.000471 | -2.91% | 0.016212 | 0.016373 | 0.01502 | 1,626,342.00 |
| 09 Abr 2024 | 0.016212 | 0.000237 | 1.48% | 0.015894 | 0.016212 | 0.014854 | 1,645,456.00 |
| 08 Abr 2024 | 0.015975 | -0.000675 | -4.05% | 0.016742 | 0.016971 | 0.01547 | 18,406,212.00 |
| 07 Abr 2024 | 0.01665 | -0.000753 | -4.33% | 0.01738 | 0.017684 | 0.016436 | 1,196,347.00 |
| 06 Abr 2024 | 0.017403 | 0.001261 | 7.81% | 0.016142 | 0.017522 | 0.016142 | 829,968.00 |
| 05 Abr 2024 | 0.016142 | -0.000736 | -4.36% | 0.016878 | 0.016878 | 0.016101 | 1,200,597.00 |
| 04 Abr 2024 | 0.016878 | 0.000273 | 1.64% | 0.016556 | 0.017499 | 0.016245 | 1,652,733.00 |
| 03 Abr 2024 | 0.016605 | -0.000474 | -2.78% | 0.017045 | 0.017206 | 0.01601 | 1,250,519.00 |
| 02 Abr 2024 | 0.017079 | -0.000878 | -4.89% | 0.017985 | 0.017995 | 0.016423 | 1,631,632.00 |
| 01 Abr 2024 | 0.017957 | -0.000459 | -2.49% | 0.018425 | 0.018977 | 0.017157 | 17,954,500.00 |
| 31 Mar 2024 | 0.018416 | -0.000901 | -4.66% | 0.019365 | 0.019428 | 0.018 | 1,298,993.00 |
| 30 Mar 2024 | 0.019317 | 0.000946 | 5.15% | 0.018363 | 0.019887 | 0.018084 | 1,823,618.00 |
| 29 Mar 2024 | 0.018371 | 0.000369 | 2.05% | 0.018002 | 0.018455 | 0.017679 | 1,674,169.00 |
| 28 Mar 2024 | 0.018002 | 0.000153 | 0.86% | 0.018001 | 0.018165 | 0.017037 | 3,435,880.00 |
| 27 Mar 2024 | 0.017849 | -0.000214 | -1.18% | 0.018063 | 0.030999 | 0.01741 | 3,752,317.00 |
| 26 Mar 2024 | 0.018063 | -0.001992 | -9.93% | 0.020042 | 0.02075 | 0.017354 | 5,406,999.00 |
| 25 Mar 2024 | 0.020055 | 0.000787 | 4.08% | 0.019189 | 0.020406 | 0.019189 | 18,881,008.00 |
| 24 Mar 2024 | 0.019268 | -0.000505 | -2.55% | 0.019725 | 0.01996 | 0.018858 | 2,205,960.00 |
| 23 Mar 2024 | 0.019773 | -0.000191 | -0.96% | 0.019964 | 0.020258 | 0.019613 | 1,308,720.00 |
| 22 Mar 2024 | 0.019964 | -0.000116 | -0.58% | 0.02008 | 0.021713 | 0.019792 | 2,173,959.00 |
| 21 Mar 2024 | 0.02008 | -0.001156 | -5.44% | 0.021236 | 0.030999 | 0.019792 | 2,135,248.00 |
| 20 Mar 2024 | 0.021236 | 0.002066 | 10.78% | 0.019228 | 0.021466 | 0.019008 | 2,418,217.00 |
| 19 Mar 2024 | 0.01917 | -0.001822 | -8.68% | 0.020992 | 0.021214 | 0.018493 | 3,353,927.00 |
| 18 Mar 2024 | 0.020992 | -0.001655 | -7.31% | 0.022637 | 0.022859 | 0.020595 | 18,650,727.00 |
| 17 Mar 2024 | 0.022647 | 0.000535 | 2.42% | 0.022139 | 0.02318 | 0.0215 | 2,585,732.00 |
| 16 Mar 2024 | 0.022112 | -0.002533 | -10.28% | 0.024645 | 0.02509 | 0.021153 | 2,659,331.00 |
| 15 Mar 2024 | 0.024645 | 0.002127 | 9.45% | 0.022576 | 0.025773 | 0.020513 | 20,513,039.00 |
| 14 Mar 2024 | 0.022518 | -0.001736 | -7.16% | 0.024459 | 0.025506 | 0.02244 | 2,228,446.00 |
| 13 Mar 2024 | 0.024254 | 0.002974 | 13.98% | 0.021397 | 0.025483 | 0.021246 | 3,942,294.00 |
| 12 Mar 2024 | 0.02128 | -0.000873 | -3.94% | 0.022153 | 0.023369 | 0.021161 | 4,402,285.00 |
| 11 Mar 2024 | 0.022153 | -0.001792 | -7.48% | 0.0239 | 0.024612 | 0.021651 | 21,056,021.00 |
| 10 Mar 2024 | 0.023945 | 0.001596 | 7.14% | 0.022349 | 0.02528 | 0.022349 | 4,480,070.00 |
| 09 Mar 2024 | 0.022349 | 0.002529 | 12.76% | 0.019896 | 0.030999 | 0.019748 | 5,666,803.00 |
| 08 Mar 2024 | 0.01982 | 0.001242 | 6.69% | 0.018983 | 0.020 | 0.018184 | 5,492,637.00 |
| 07 Mar 2024 | 0.018578 | 0.002575 | 16.09% | 0.016003 | 0.01973 | 0.015656 | 4,994,937.00 |
| 06 Mar 2024 | 0.016003 | -0.000472 | -2.86% | 0.016475 | 0.017183 | 0.015325 | 5,972,720.00 |
| 05 Mar 2024 | 0.016475 | -0.002325 | -12.37% | 0.0188 | 0.0188 | 0.015045 | 7,716,171.00 |
| 04 Mar 2024 | 0.0188 | 0.000623 | 3.43% | 0.018256 | 0.0188 | 0.017552 | 21,105,867.00 |
| 03 Mar 2024 | 0.018177 | -0.000257 | -1.39% | 0.018434 | 0.018518 | 0.017832 | 2,844,123.00 |
| 02 Mar 2024 | 0.018434 | -0.000124 | -0.67% | 0.018558 | 0.030999 | 0.017639 | 2,683,653.00 |
| 01 Mar 2024 | 0.018558 | 0.000371 | 2.04% | 0.018187 | 0.0188 | 0.018002 | 3,058,119.00 |
| 29 Feb 2024 | 0.018187 | -0.000613 | -3.26% | 0.018799 | 0.0188 | 0.018011 | 3,402,182.00 |
| 28 Feb 2024 | 0.0188 | -0.000543 | -2.81% | 0.019343 | 0.021525 | 0.01813 | 4,464,540.00 |
| 27 Feb 2024 | 0.019343 | 0.000298 | 1.56% | 0.019045 | 0.019997 | 0.017794 | 3,463,417.00 |
| 26 Feb 2024 | 0.019045 | 0.003203 | 20.22% | 0.016023 | 0.019352 | 0.01546 | 20,585,515.00 |
| 25 Feb 2024 | 0.015842 | 0.000867 | 5.79% | 0.014975 | 0.016222 | 0.014698 | 4,547,146.00 |
| 24 Feb 2024 | 0.014975 | 0.000616 | 4.29% | 0.014359 | 0.015414 | 0.014014 | 4,468,999.00 |
| 23 Feb 2024 | 0.014359 | -0.002155 | -13.05% | 0.01639 | 0.016555 | 0.013765 | 6,610,950.00 |
| 22 Feb 2024 | 0.016514 | -0.000286 | -1.70% | 0.0168 | 0.0168 | 0.015437 | 3,071,529.00 |
| 21 Feb 2024 | 0.0168 | -0.001235 | -6.85% | 0.017469 | 0.01801 | 0.016601 | 2,248,389.00 |
