VOLTPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0.003641 | 0.000067 | 1.87% | 0.003576 | 0.00366 | 0.003552 | 0.00 |
29 Jun 2024 | 0.003574 | -0.00000300 | -0.08% | 0.003577 | 0.003606 | 0.003569 | 0.00 |
28 Jun 2024 | 0.003577 | -0.000073 | -2.00% | 0.003656 | 0.003691 | 0.003565 | 0.00 |
27 Jun 2024 | 0.00365 | 0.000081 | 2.27% | 0.003571 | 0.003677 | 0.003565 | 0.00 |
26 Jun 2024 | 0.003569 | -0.000029 | -0.81% | 0.003724 | 0.003725 | 0.003525 | 0.00 |
25 Jun 2024 | 0.003598 | 0.000043 | 1.21% | 0.003557 | 0.003631 | 0.003536 | 0.00 |
24 Jun 2024 | 0.003554 | -0.00007 | -1.93% | 0.003624 | 0.003636 | 0.003433 | 0.00 |
23 Jun 2024 | 0.003624 | -0.000079 | -2.13% | 0.003704 | 0.003729 | 0.003614 | 0.00 |
22 Jun 2024 | 0.003704 | -0.000025 | -0.67% | 0.003731 | 0.003731 | 0.003685 | 0.00 |
21 Jun 2024 | 0.003728 | 0.00000500 | 0.13% | 0.003721 | 0.003759 | 0.003653 | 0.00 |
20 Jun 2024 | 0.003724 | -0.000042 | -1.12% | 0.003766 | 0.003833 | 0.003695 | 0.00 |
19 Jun 2024 | 0.003765 | 0.000078 | 2.12% | 0.003689 | 0.0038 | 0.003673 | 0.00 |
18 Jun 2024 | 0.003687 | -0.000027 | -0.73% | 0.003724 | 0.003725 | 0.003578 | 0.00 |
17 Jun 2024 | 0.003714 | -0.000123 | -3.21% | 0.003901 | 0.003915 | 0.00368 | 0.00 |
16 Jun 2024 | 0.003837 | 0.000058 | 1.53% | 0.003776 | 0.003869 | 0.003753 | 0.00 |
15 Jun 2024 | 0.003779 | 0.000091 | 2.47% | 0.003688 | 0.003805 | 0.003681 | 0.00 |
14 Jun 2024 | 0.003688 | 0.00000800 | 0.22% | 0.003684 | 0.003738 | 0.003566 | 0.00 |
13 Jun 2024 | 0.00368 | -0.000094 | -2.49% | 0.00377 | 0.003773 | 0.003636 | 0.00 |
12 Jun 2024 | 0.003774 | 0.000065 | 1.75% | 0.00371 | 0.003872 | 0.003673 | 0.00 |
11 Jun 2024 | 0.003709 | -0.000178 | -4.58% | 0.003888 | 0.00389 | 0.00364 | 0.00 |
10 Jun 2024 | 0.003886 | -0.00004 | -1.02% | 0.003901 | 0.003932 | 0.003873 | 0.00 |
09 Jun 2024 | 0.003926 | 0.000023 | 0.59% | 0.003901 | 0.003941 | 0.003887 | 0.00 |
08 Jun 2024 | 0.003904 | 0.00000400 | 0.10% | 0.003898 | 0.00393 | 0.003889 | 0.00 |
07 Jun 2024 | 0.003899 | -0.000143 | -3.54% | 0.00404 | 0.004069 | 0.00386 | 0.00 |
06 Jun 2024 | 0.004042 | -0.000057 | -1.39% | 0.004098 | 0.004111 | 0.003991 | 0.00 |
05 Jun 2024 | 0.004099 | 0.000057 | 1.41% | 0.006713 | 0.006799 | 0.004005 | 0.00 |
04 Jun 2024 | 0.004042 | 0.000055 | 1.38% | 0.003992 | 0.00406 | 0.003967 | 0.00 |
03 Jun 2024 | 0.003987 | -0.000019 | -0.47% | 0.004002 | 0.00408 | 0.003983 | 0.00 |
02 Jun 2024 | 0.004007 | -0.000035 | -0.87% | 0.004042 | 0.004065 | 0.003976 | 0.00 |
01 Jun 2024 | 0.004042 | 0.000053 | 1.33% | 0.003989 | 0.004056 | 0.003975 | 0.00 |
31 May 2024 | 0.003989 | 0.000018 | 0.45% | 0.00397 | 0.004073 | 0.003946 | 0.00 |
30 May 2024 | 0.003971 | -0.00002 | -0.50% | 0.003993 | 0.00405 | 0.003926 | 0.00 |
29 May 2024 | 0.003991 | -0.000084 | -2.06% | 0.004071 | 0.004115 | 0.003966 | 0.00 |
28 May 2024 | 0.004075 | -0.003051 | -42.81% | 0.00711 | 0.007181 | 0.004049 | 0.00 |
27 May 2024 | 0.007126 | 0.000127 | 1.81% | 0.006713 | 0.007266 | 0.006667 | 0.00 |
26 May 2024 | 0.006999 | 0.000142 | 2.07% | 0.006863 | 0.0071 | 0.00683 | 0.00 |
25 May 2024 | 0.006858 | 0.000033 | 0.48% | 0.006812 | 0.006907 | 0.006793 | 0.00 |
24 May 2024 | 0.006825 | -0.000053 | -0.77% | 0.0069 | 0.006999 | 0.006655 | 0.00 |
23 May 2024 | 0.006878 | 0.00003 | 0.44% | 0.006839 | 0.007213 | 0.006533 | 0.00 |
22 May 2024 | 0.006848 | -0.000092 | -1.33% | 0.006935 | 0.006977 | 0.006689 | 0.00 |
21 May 2024 | 0.00694 | 0.000241 | 3.60% | 0.006713 | 0.007018 | 0.006647 | 0.00 |
20 May 2024 | 0.006699 | 0.001084 | 19.30% | 0.005393 | 0.006742 | 0.005257 | 0.00 |
19 May 2024 | 0.005615 | -0.000102 | -1.78% | 0.005715 | 0.00574 | 0.005597 | 0.00 |
18 May 2024 | 0.005717 | 0.000065 | 1.15% | 0.005656 | 0.005759 | 0.005649 | 0.00 |
17 May 2024 | 0.005653 | 0.000267 | 4.95% | 0.005384 | 0.005705 | 0.005369 | 0.00 |
16 May 2024 | 0.005386 | -0.000173 | -3.11% | 0.005557 | 0.005564 | 0.005354 | 0.00 |
15 May 2024 | 0.005559 | 0.000284 | 5.38% | 0.005281 | 0.005565 | 0.005241 | 0.00 |
14 May 2024 | 0.005275 | -0.000121 | -2.24% | 0.005393 | 0.005415 | 0.005235 | 0.00 |
13 May 2024 | 0.005396 | 0.000035 | 0.65% | 0.005445 | 0.00551 | 0.005347 | 0.00 |
12 May 2024 | 0.005361 | 0.000037 | 0.69% | 0.005331 | 0.005398 | 0.005314 | 0.00 |
11 May 2024 | 0.005324 | -0.00000200 | -0.04% | 0.005332 | 0.005382 | 0.005287 | 0.00 |
10 May 2024 | 0.005326 | -0.000228 | -4.11% | 0.005545 | 0.005586 | 0.005271 | 0.00 |
09 May 2024 | 0.005554 | 0.000113 | 2.09% | 0.005445 | 0.005595 | 0.005403 | 0.00 |
08 May 2024 | 0.00544 | -0.000083 | -1.50% | 0.005513 | 0.005559 | 0.00538 | 0.00 |
07 May 2024 | 0.005523 | -0.000092 | -1.64% | 0.005615 | 0.005727 | 0.005505 | 0.00 |
06 May 2024 | 0.005616 | -0.000123 | -2.14% | 0.005642 | 0.005868 | 0.005355 | 0.00 |
05 May 2024 | 0.005738 | 0.000034 | 0.60% | 0.005702 | 0.005801 | 0.005628 | 0.00 |
04 May 2024 | 0.005704 | 0.000021 | 0.37% | 0.005676 | 0.005794 | 0.005667 | 0.00 |
03 May 2024 | 0.005683 | 0.000212 | 3.88% | 0.005471 | 0.005719 | 0.005418 | 0.00 |
02 May 2024 | 0.005471 | 0.000018 | 0.33% | 0.005446 | 0.005513 | 0.0053 | 0.00 |
01 May 2024 | 0.005452 | -0.000077 | -1.39% | 0.005511 | 0.005526 | 0.00515 | 0.00 |
30 Abr 2024 | 0.00553 | -0.000354 | -6.02% | 0.005872 | 0.005945 | 0.00534 | 0.00 |
29 Abr 2024 | 0.005884 | -0.000092 | -1.54% | 0.005642 | 0.005916 | 0.005355 | 0.00 |
28 Abr 2024 | 0.005976 | 0.000022 | 0.37% | 0.005954 | 0.006125 | 0.005945 | 0.00 |
27 Abr 2024 | 0.005954 | 0.000229 | 4.00% | 0.005731 | 0.006002 | 0.005637 | 0.00 |
26 Abr 2024 | 0.005725 | -0.000053 | -0.92% | 0.005774 | 0.005794 | 0.00568 | 0.00 |
25 Abr 2024 | 0.005778 | 0.000041 | 0.71% | 0.005745 | 0.005836 | 0.005623 | 0.00 |
24 Abr 2024 | 0.005737 | -0.000154 | -2.61% | 0.005897 | 0.006024 | 0.00568 | 0.00 |
23 Abr 2024 | 0.005891 | 0.000033 | 0.56% | 0.005856 | 0.005971 | 0.005773 | 0.00 |
22 Abr 2024 | 0.005858 | 0.000098 | 1.70% | 0.005642 | 0.005911 | 0.005355 | 0.00 |
21 Abr 2024 | 0.00576 | -0.00000700 | -0.12% | 0.005764 | 0.005849 | 0.005709 | 0.00 |
20 Abr 2024 | 0.005767 | 0.000152 | 2.71% | 0.005591 | 0.005804 | 0.005529 | 0.00 |
19 Abr 2024 | 0.005615 | 0.00000300 | 0.05% | 0.005603 | 0.005715 | 0.005254 | 0.00 |
18 Abr 2024 | 0.005612 | 0.000154 | 2.83% | 0.005471 | 0.005663 | 0.005412 | 0.00 |
17 Abr 2024 | 0.005458 | -0.000188 | -3.33% | 0.005642 | 0.005709 | 0.005355 | 0.00 |
16 Abr 2024 | 0.005646 | -0.00003 | -0.53% | 0.005667 | 0.005717 | 0.00549 | 0.00 |
15 Abr 2024 | 0.005676 | -0.000109 | -1.88% | 0.005761 | 0.005989 | 0.005559 | 0.00 |
14 Abr 2024 | 0.005785 | 0.000243 | 4.39% | 0.005505 | 0.005804 | 0.005334 | 0.00 |
13 Abr 2024 | 0.005542 | -0.000393 | -6.62% | 0.005908 | 0.006038 | 0.005287 | 0.00 |
12 Abr 2024 | 0.005935 | -0.000483 | -7.53% | 0.006412 | 0.006501 | 0.005731 | 0.00 |
11 Abr 2024 | 0.006418 | -0.00006 | -0.93% | 0.006471 | 0.006617 | 0.006363 | 0.00 |
10 Abr 2024 | 0.006478 | 0.000056 | 0.87% | 0.006415 | 0.00651 | 0.006254 | 0.00 |
09 Abr 2024 | 0.006422 | -0.000339 | -5.01% | 0.006768 | 0.006816 | 0.006337 | 0.00 |
08 Abr 2024 | 0.00676 | 0.000437 | 6.92% | 0.006015 | 0.006815 | 0.005873 | 0.00 |
07 Abr 2024 | 0.006323 | 0.00017 | 2.76% | 0.006139 | 0.006328 | 0.006124 | 0.00 |
06 Abr 2024 | 0.006154 | 0.000068 | 1.12% | 0.006064 | 0.006211 | 0.006063 | 0.00 |
05 Abr 2024 | 0.006085 | -0.00000400 | -0.07% | 0.006095 | 0.006124 | 0.005895 | 0.00 |
04 Abr 2024 | 0.00609 | 0.000017 | 0.28% | 0.006048 | 0.006302 | 0.005957 | 0.00 |
03 Abr 2024 | 0.006072 | 0.000074 | 1.23% | 0.006015 | 0.006162 | 0.005873 | 0.00 |
02 Abr 2024 | 0.005998 | -0.000434 | -6.75% | 0.006416 | 0.006416 | 0.005891 | 0.00 |