Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.015898 | -0.000195 | -1.21% | 0.016066 | 0.016404 | 0.0152 | 9,002,650.00 |
| 27 May 2024 | 0.016093 | -0.000513 | -3.09% | 0.016504 | 0.0168 | 0.015516 | 5,951,708.00 |
| 26 May 2024 | 0.016606 | 0.000166 | 1.01% | 0.016446 | 0.017079 | 0.015801 | 8,708,548.00 |
| 25 May 2024 | 0.01644 | -0.000606 | -3.56% | 0.017062 | 0.017706 | 0.015812 | 8,693,582.00 |
| 24 May 2024 | 0.017046 | 0.000026 | 0.15% | 0.016922 | 0.017931 | 0.016007 | 8,683,814.00 |
| 23 May 2024 | 0.01702 | 0.000914 | 5.67% | 0.016119 | 0.017326 | 0.015863 | 8,237,676.00 |
| 22 May 2024 | 0.016106 | -0.000402 | -2.44% | 0.016506 | 0.017174 | 0.015253 | 10,948,053.00 |
| 21 May 2024 | 0.016508 | -0.001352 | -7.57% | 0.017646 | 0.01802 | 0.01619 | 26,397,317.00 |
| 20 May 2024 | 0.01786 | 0.00172 | 10.66% | 0.016107 | 0.018092 | 0.015851 | 16,319,599.00 |
| 19 May 2024 | 0.01614 | -0.000207 | -1.27% | 0.016415 | 0.01649 | 0.01596 | 23,581,049.00 |
| 18 May 2024 | 0.016347 | -0.000437 | -2.60% | 0.016651 | 0.01712 | 0.015834 | 24,168,938.00 |
| 17 May 2024 | 0.016784 | 0.00023 | 1.39% | 0.016548 | 0.017051 | 0.016261 | 23,549,133.00 |
| 16 May 2024 | 0.016554 | -0.001056 | -6.00% | 0.017641 | 0.017884 | 0.01607 | 23,152,684.00 |
| 15 May 2024 | 0.01761 | 0.000672 | 3.97% | 0.01689 | 0.018815 | 0.016218 | 22,959,329.00 |
| 14 May 2024 | 0.016938 | -0.000838 | -4.71% | 0.017936 | 0.018385 | 0.01607 | 22,691,359.00 |
| 13 May 2024 | 0.017776 | 0.000507 | 2.94% | 0.017499 | 0.019339 | 0.0164 | 39,157,349.00 |
| 12 May 2024 | 0.017269 | 0.00134 | 8.41% | 0.015931 | 0.017371 | 0.015769 | 24,756,187.00 |
| 11 May 2024 | 0.015929 | -0.000183 | -1.14% | 0.016144 | 0.0168 | 0.015665 | 26,162,883.00 |
| 10 May 2024 | 0.016112 | -0.000506 | -3.04% | 0.016731 | 0.017617 | 0.015493 | 26,109,656.00 |
| 09 May 2024 | 0.016618 | 0.000617 | 3.86% | 0.015829 | 0.018449 | 0.015789 | 23,441,337.00 |
| 08 May 2024 | 0.016001 | -0.001451 | -8.31% | 0.017471 | 0.018244 | 0.015458 | 23,735,251.00 |
| 07 May 2024 | 0.017452 | -0.000776 | -4.26% | 0.018202 | 0.02011 | 0.017162 | 21,765,612.00 |
| 06 May 2024 | 0.018228 | -0.000463 | -2.48% | 0.018659 | 0.019893 | 0.017616 | 29,307,649.00 |
| 05 May 2024 | 0.018691 | -0.000364 | -1.91% | 0.018946 | 0.019404 | 0.018539 | 23,622,983.00 |
| 04 May 2024 | 0.019055 | 0.000047 | 0.25% | 0.018957 | 0.019574 | 0.01827 | 23,890,842.00 |
| 03 May 2024 | 0.019008 | 0.000421 | 2.27% | 0.018569 | 0.019567 | 0.017876 | 20,994,893.00 |
| 02 May 2024 | 0.018587 | -0.000561 | -2.93% | 0.019149 | 0.01966 | 0.017877 | 20,876,022.00 |
| 01 May 2024 | 0.019148 | 0.001157 | 6.43% | 0.018104 | 0.021518 | 0.017087 | 19,696,469.00 |
| 30 Abr 2024 | 0.017991 | -0.003033 | -14.43% | 0.021122 | 0.022701 | 0.017455 | 19,514,694.00 |
| 29 Abr 2024 | 0.021024 | 0.001268 | 6.42% | 0.019677 | 0.021547 | 0.017608 | 31,934,933.00 |
| 28 Abr 2024 | 0.019756 | 0.000088 | 0.45% | 0.019555 | 0.02301 | 0.019193 | 24,099,817.00 |
| 27 Abr 2024 | 0.019668 | 0.000289 | 1.49% | 0.019749 | 0.020637 | 0.017692 | 24,894,883.00 |
| 26 Abr 2024 | 0.019379 | -0.001995 | -9.33% | 0.021279 | 0.02141 | 0.019266 | 24,363,817.00 |
| 25 Abr 2024 | 0.021374 | 0.001211 | 6.01% | 0.020184 | 0.021904 | 0.019833 | 23,705,036.00 |
| 24 Abr 2024 | 0.020163 | -0.001209 | -5.66% | 0.021406 | 0.022415 | 0.020116 | 22,130,981.00 |
| 23 Abr 2024 | 0.021372 | -0.001371 | -6.03% | 0.022638 | 0.02304 | 0.021168 | 20,772,814.00 |
| 22 Abr 2024 | 0.022743 | 0.001017 | 4.68% | 0.021656 | 0.023723 | 0.021625 | 38,487,616.00 |
| 21 Abr 2024 | 0.021726 | 0.000033 | 0.15% | 0.02184 | 0.023497 | 0.021107 | 22,939,403.00 |
| 20 Abr 2024 | 0.021693 | 0.000921 | 4.43% | 0.020739 | 0.022 | 0.01944 | 21,709,465.00 |
| 19 Abr 2024 | 0.020772 | -0.000063 | -0.30% | 0.020872 | 0.021422 | 0.018888 | 22,225,163.00 |
| 18 Abr 2024 | 0.020835 | 0.000782 | 3.90% | 0.020337 | 0.022993 | 0.01888 | 20,944,670.00 |
| 17 Abr 2024 | 0.020053 | -0.003254 | -13.96% | 0.02312 | 0.023816 | 0.018335 | 16,123,129.00 |
| 16 Abr 2024 | 0.023307 | -0.002735 | -10.50% | 0.025861 | 0.026174 | 0.022154 | 19,748,703.00 |
| 15 Abr 2024 | 0.026042 | 0.000214 | 0.83% | 0.025584 | 0.02883 | 0.02533 | 26,816,816.00 |
| 14 Abr 2024 | 0.025828 | 0.002604 | 11.21% | 0.02317 | 0.026914 | 0.02204 | 19,720,422.00 |
| 13 Abr 2024 | 0.023224 | -0.003048 | -11.60% | 0.026299 | 0.027804 | 0.02071 | 19,084,111.00 |
| 12 Abr 2024 | 0.026272 | -0.00309 | -10.52% | 0.029185 | 0.029969 | 0.025353 | 16,646,879.00 |
| 11 Abr 2024 | 0.029362 | 0.000532 | 1.85% | 0.028921 | 0.030001 | 0.026466 | 15,192,490.00 |
| 10 Abr 2024 | 0.02883 | 0.001202 | 4.35% | 0.027628 | 0.029421 | 0.027 | 17,717,473.00 |
| 09 Abr 2024 | 0.027628 | -0.002008 | -6.78% | 0.029887 | 0.032945 | 0.026961 | 13,373,514.00 |
| 08 Abr 2024 | 0.029636 | 0.000381 | 1.30% | 0.029191 | 0.03026 | 0.027378 | 20,835,679.00 |
| 07 Abr 2024 | 0.029255 | 0.002396 | 8.92% | 0.026875 | 0.029704 | 0.02635 | 14,314,464.00 |
| 06 Abr 2024 | 0.026859 | -0.000192 | -0.71% | 0.027064 | 0.028942 | 0.026241 | 15,314,290.00 |
| 05 Abr 2024 | 0.027051 | -0.00205 | -7.04% | 0.028782 | 0.030141 | 0.026165 | 19,405,671.00 |
| 04 Abr 2024 | 0.029101 | -0.004673 | -13.84% | 0.031787 | 0.033239 | 0.028361 | 16,123,011.00 |
| 03 Abr 2024 | 0.033774 | 0.004205 | 14.22% | 0.029541 | 0.036799 | 0.028741 | 12,661,095.00 |
| 02 Abr 2024 | 0.029569 | -0.000958 | -3.14% | 0.030548 | 0.036267 | 0.028099 | 14,164,117.00 |
| 01 Abr 2024 | 0.030527 | -0.001131 | -3.57% | 0.031516 | 0.031756 | 0.02845 | 17,883,080.00 |
| 31 Mar 2024 | 0.031658 | 0.000567 | 1.82% | 0.030998 | 0.037609 | 0.028276 | 12,951,736.00 |
| 30 Mar 2024 | 0.031091 | 0.002061 | 7.10% | 0.029005 | 0.032131 | 0.02647 | 20,043,134.00 |
| 29 Mar 2024 | 0.02903 | -0.000146 | -0.50% | 0.029176 | 0.029594 | 0.02638 | 22,695,343.00 |
| 28 Mar 2024 | 0.029176 | -0.001541 | -5.02% | 0.030711 | 0.03108 | 0.028098 | 22,978,308.00 |
| 27 Mar 2024 | 0.030717 | -0.000485 | -1.55% | 0.03138 | 0.034398 | 0.030198 | 20,243,346.00 |
| 26 Mar 2024 | 0.031202 | -0.007643 | -19.68% | 0.038225 | 0.0383 | 0.031002 | 18,803,762.00 |
| 25 Mar 2024 | 0.038845 | 0.002892 | 8.04% | 0.035627 | 0.039559 | 0.03385 | 34,094,820.00 |
| 24 Mar 2024 | 0.035953 | 0.002861 | 8.65% | 0.033076 | 0.036 | 0.031419 | 24,889,490.00 |
| 23 Mar 2024 | 0.033092 | -0.000279 | -0.84% | 0.033299 | 0.034354 | 0.032393 | 23,834,675.00 |
| 22 Mar 2024 | 0.033371 | -0.001265 | -3.65% | 0.034462 | 0.037027 | 0.03277 | 24,111,473.00 |
| 21 Mar 2024 | 0.034636 | -0.002516 | -6.77% | 0.0371 | 0.037601 | 0.032909 | 18,563,868.00 |
| 20 Mar 2024 | 0.037152 | 0.004071 | 12.31% | 0.033208 | 0.038324 | 0.032617 | 24,083,986.00 |
| 19 Mar 2024 | 0.033081 | -0.003975 | -10.73% | 0.037616 | 0.037729 | 0.032666 | 20,488,831.00 |
| 18 Mar 2024 | 0.037056 | -0.002203 | -5.61% | 0.039423 | 0.040852 | 0.03649 | 19,390,640.00 |
| 17 Mar 2024 | 0.039259 | -0.000238 | -0.60% | 0.040408 | 0.041189 | 0.037302 | 23,547,012.00 |
| 16 Mar 2024 | 0.039497 | -0.000692 | -1.72% | 0.040044 | 0.042816 | 0.037372 | 20,859,601.00 |
| 15 Mar 2024 | 0.040189 | -0.002031 | -4.81% | 0.041968 | 0.042432 | 0.038169 | 31,353,378.00 |
| 14 Mar 2024 | 0.04222 | -0.001903 | -4.31% | 0.044136 | 0.044856 | 0.040876 | 11,698,218.00 |
| 13 Mar 2024 | 0.044123 | -0.001111 | -2.46% | 0.045159 | 0.0484 | 0.0406 | 15,916,334.00 |
| 12 Mar 2024 | 0.045234 | 0.0019 | 4.38% | 0.043722 | 0.048348 | 0.040525 | 12,294,465.00 |
| 11 Mar 2024 | 0.043334 | -0.006212 | -12.54% | 0.050116 | 0.0549 | 0.042613 | 10,147,657.00 |
| 10 Mar 2024 | 0.049546 | 0.008011 | 19.29% | 0.041535 | 0.054408 | 0.041317 | 11,388,713.00 |
| 09 Mar 2024 | 0.041535 | 0.002077 | 5.26% | 0.039419 | 0.043225 | 0.03888 | 17,355,177.00 |
| 08 Mar 2024 | 0.039458 | -0.002001 | -4.83% | 0.041235 | 0.042324 | 0.038713 | 14,390,014.00 |
| 07 Mar 2024 | 0.041459 | 0.001875 | 4.74% | 0.039515 | 0.042318 | 0.037276 | 20,387,379.00 |
| 06 Mar 2024 | 0.039584 | -0.000925 | -2.28% | 0.040846 | 0.04238 | 0.039116 | 20,481,347.00 |
| 05 Mar 2024 | 0.040509 | -0.00491 | -10.81% | 0.046295 | 0.047625 | 0.03711 | 16,064,525.00 |
| 04 Mar 2024 | 0.045419 | -0.000169 | -0.37% | 0.045807 | 0.047992 | 0.030833 | 12,250,729.00 |
| 03 Mar 2024 | 0.045588 | -0.000739 | -1.60% | 0.046345 | 0.048 | 0.044458 | 16,361,505.00 |
| 02 Mar 2024 | 0.046327 | -0.001637 | -3.41% | 0.046588 | 0.049399 | 0.044195 | 19,305,916.00 |
| 01 Mar 2024 | 0.047964 | 0.000136 | 0.28% | 0.048298 | 0.050267 | 0.045553 | 18,509,380.00 |
| 29 Feb 2024 | 0.047828 | 0.003865 | 8.79% | 0.044337 | 0.05048 | 0.044031 | 19,155,403.00 |
