VTCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.614752 | 0.006874 | 1.13% | 0.608504 | 0.617966 | 0.606126 | 0.00 |
11 May 2024 | 0.607878 | -0.001427 | -0.23% | 0.608302 | 0.614358 | 0.605015 | 0.00 |
10 May 2024 | 0.609305 | -0.02094 | -3.32% | 0.629108 | 0.6347 | 0.602406 | 0.00 |
09 May 2024 | 0.630245 | 0.01864 | 3.05% | 0.611874 | 0.633793 | 0.60655 | 0.00 |
08 May 2024 | 0.611604 | -0.013189 | -2.11% | 0.623344 | 0.630084 | 0.608766 | 0.00 |
07 May 2024 | 0.624794 | -0.007052 | -1.12% | 0.631665 | 0.643711 | 0.622675 | 0.00 |
06 May 2024 | 0.631846 | -0.008214 | -1.28% | 0.591212 | 0.652799 | 0.218511 | 0.00 |
05 May 2024 | 0.64006 | 0.001259 | 0.20% | 0.638925 | 0.645699 | 0.629639 | 0.00 |
04 May 2024 | 0.638801 | 0.009476 | 1.51% | 0.628893 | 0.644356 | 0.625868 | 0.00 |
03 May 2024 | 0.629324 | 0.037788 | 6.39% | 0.591212 | 0.63336 | 0.588282 | 0.00 |
02 May 2024 | 0.591536 | 0.0071 | 1.21% | 0.582377 | 0.59609 | 0.569082 | 0.00 |
01 May 2024 | 0.584436 | -0.024013 | -3.95% | 0.60627 | 0.606838 | 0.565152 | 0.00 |
30 Abr 2024 | 0.608449 | -0.029897 | -4.68% | 0.638376 | 0.646794 | 0.590982 | 0.00 |
29 Abr 2024 | 0.638347 | 0.008351 | 1.33% | 0.649378 | 0.656396 | 0.210076 | 0.00 |
28 Abr 2024 | 0.629995 | -0.004611 | -0.73% | 0.634113 | 0.642702 | 0.627631 | 0.00 |
27 Abr 2024 | 0.634606 | -0.003354 | -0.53% | 0.637472 | 0.638969 | 0.625045 | 0.00 |
26 Abr 2024 | 0.63796 | -0.006883 | -1.07% | 0.644846 | 0.647712 | 0.6335 | 0.00 |
25 Abr 2024 | 0.644842 | 0.002842 | 0.44% | 0.642713 | 0.652595 | 0.627965 | 0.00 |
24 Abr 2024 | 0.642 | -0.021835 | -3.29% | 0.664106 | 0.670755 | 0.635666 | 0.00 |
23 Abr 2024 | 0.663835 | -0.004884 | -0.73% | 0.668007 | 0.671952 | 0.658685 | 0.00 |
22 Abr 2024 | 0.66872 | 0.018823 | 2.90% | 0.649378 | 0.6725 | 0.646743 | 0.00 |
21 Abr 2024 | 0.649896 | 0.000766 | 0.12% | 0.6478 | 0.656885 | 0.642743 | 0.00 |
20 Abr 2024 | 0.64913 | 0.008637 | 1.35% | 0.638253 | 0.654458 | 0.632542 | 0.00 |
19 Abr 2024 | 0.640493 | 0.00535 | 0.84% | 0.633837 | 0.654965 | 0.59602 | 0.00 |
18 Abr 2024 | 0.635143 | 0.021902 | 3.57% | 0.61283 | 0.641314 | 0.608478 | 0.00 |
17 Abr 2024 | 0.613241 | -0.023964 | -3.76% | 0.63844 | 0.644579 | 0.598662 | 0.00 |
16 Abr 2024 | 0.637205 | 0.002817 | 0.44% | 0.634239 | 0.642822 | 0.617239 | 0.00 |
15 Abr 2024 | 0.634388 | -0.023529 | -3.58% | 0.685239 | 0.68715 | 0.62332 | 0.00 |
14 Abr 2024 | 0.657918 | 0.01306 | 2.03% | 0.643198 | 0.65848 | 0.621691 | 0.00 |
13 Abr 2024 | 0.644858 | -0.026432 | -3.94% | 0.670958 | 0.679448 | 0.61602 | 0.00 |
12 Abr 2024 | 0.67129 | -0.029414 | -4.20% | 0.70009 | 0.711955 | 0.66028 | 0.00 |
11 Abr 2024 | 0.700704 | -0.004867 | -0.69% | 0.705594 | 0.712579 | 0.695684 | 0.00 |
10 Abr 2024 | 0.705571 | 0.013795 | 1.99% | 0.69115 | 0.71089 | 0.675424 | 0.00 |
09 Abr 2024 | 0.691776 | -0.025319 | -3.53% | 0.716063 | 0.717463 | 0.682789 | 0.00 |
08 Abr 2024 | 0.717096 | 0.022749 | 3.28% | 0.685239 | 0.726817 | 0.678842 | 0.00 |
07 Abr 2024 | 0.694347 | 0.004791 | 0.69% | 0.68905 | 0.702546 | 0.689039 | 0.00 |
06 Abr 2024 | 0.689556 | 0.00964 | 1.42% | 0.677738 | 0.695927 | 0.675004 | 0.00 |
05 Abr 2024 | 0.679916 | -0.004636 | -0.68% | 0.685239 | 0.68715 | 0.660157 | 0.00 |
04 Abr 2024 | 0.684552 | 0.023148 | 3.50% | 0.66071 | 0.693023 | 0.651144 | 0.00 |
03 Abr 2024 | 0.661404 | 0.0067 | 1.02% | 0.654974 | 0.669313 | 0.64596 | 0.00 |
02 Abr 2024 | 0.654704 | -0.04403 | -6.30% | 0.696607 | 0.696607 | 0.645841 | 0.00 |
01 Abr 2024 | 0.698733 | -0.013962 | -1.96% | 0.700024 | 0.707091 | 0.682158 | 0.00 |
31 Mar 2024 | 0.712695 | 0.016058 | 2.31% | 0.697319 | 0.713203 | 0.697206 | 0.00 |
30 Mar 2024 | 0.696637 | -0.002348 | -0.34% | 0.698539 | 0.703453 | 0.69598 | 0.00 |
29 Mar 2024 | 0.698985 | -0.008626 | -1.22% | 0.707688 | 0.709296 | 0.691043 | 0.00 |
28 Mar 2024 | 0.707611 | 0.015283 | 2.21% | 0.695024 | 0.716094 | 0.689515 | 0.00 |
27 Mar 2024 | 0.692328 | -0.00767 | -1.10% | 0.700024 | 0.716952 | 0.6838 | 0.00 |
26 Mar 2024 | 0.699997 | 0.000719 | 0.10% | 0.697808 | 0.715515 | 0.694161 | 0.00 |
25 Mar 2024 | 0.699278 | 0.025918 | 3.85% | 0.453746 | 0.712024 | 0.45263 | 0.00 |
24 Mar 2024 | 0.67336 | 0.029817 | 4.63% | 0.64081 | 0.675726 | 0.638416 | 0.00 |
23 Mar 2024 | 0.643543 | 0.009183 | 1.45% | 0.637307 | 0.65877 | 0.630394 | 0.00 |
22 Mar 2024 | 0.634359 | -0.020368 | -3.11% | 0.655022 | 0.666341 | 0.623105 | 0.00 |
21 Mar 2024 | 0.654728 | -0.023513 | -3.47% | 0.67929 | 0.681985 | 0.646405 | 0.00 |
20 Mar 2024 | 0.67824 | 0.056224 | 9.04% | 0.621432 | 0.681092 | 0.608505 | 0.00 |
19 Mar 2024 | 0.622016 | -0.055739 | -8.22% | 0.677112 | 0.681178 | 0.61548 | 0.00 |
18 Mar 2024 | 0.677754 | -0.005894 | -0.86% | 0.453746 | 0.686463 | 0.45263 | 0.00 |
17 Mar 2024 | 0.683649 | 0.031407 | 4.82% | 0.656405 | 0.688258 | 0.645835 | 0.00 |
16 Mar 2024 | 0.652242 | -0.044055 | -6.33% | 0.695604 | 0.700 | 0.650223 | 0.00 |
15 Mar 2024 | 0.696296 | -0.018384 | -2.57% | 0.453746 | 0.705205 | 0.45263 | 0.00 |
14 Mar 2024 | 0.71468 | -0.016521 | -2.26% | 0.730515 | 0.737837 | 0.686256 | 0.00 |
13 Mar 2024 | 0.731201 | 0.016469 | 2.30% | 0.714014 | 0.737076 | 0.713373 | 0.00 |
12 Mar 2024 | 0.714732 | -0.006843 | -0.95% | 0.723257 | 0.729712 | 0.69239 | 0.00 |
11 Mar 2024 | 0.721576 | 0.031146 | 4.51% | 0.453746 | 0.728993 | 0.45263 | 0.00 |
10 Mar 2024 | 0.69043 | 0.005273 | 0.77% | 0.684866 | 0.699926 | 0.682857 | 0.00 |
09 Mar 2024 | 0.685157 | 0.002045 | 0.30% | 0.683131 | 0.686827 | 0.68055 | 0.00 |
08 Mar 2024 | 0.683112 | 0.012261 | 1.83% | 0.669866 | 0.700359 | 0.664779 | 0.00 |
07 Mar 2024 | 0.670851 | 0.00996 | 1.51% | 0.659813 | 0.68065 | 0.657444 | 0.00 |
06 Mar 2024 | 0.660891 | 0.01733 | 2.69% | 0.63731 | 0.676 | 0.628453 | 0.00 |
05 Mar 2024 | 0.643561 | -0.034491 | -5.09% | 0.683037 | 0.690595 | 0.606907 | 0.00 |
04 Mar 2024 | 0.678052 | 0.048158 | 7.65% | 0.453746 | 0.684814 | 0.45263 | 0.00 |
03 Mar 2024 | 0.629894 | 0.009598 | 1.55% | 0.619997 | 0.632513 | 0.614818 | 0.00 |
02 Mar 2024 | 0.620296 | -0.005131 | -0.82% | 0.624772 | 0.624772 | 0.616377 | 0.00 |
01 Mar 2024 | 0.625427 | 0.010942 | 1.78% | 0.611984 | 0.6315 | 0.608119 | 0.00 |
29 Feb 2024 | 0.614485 | -0.0104 | -1.66% | 0.623131 | 0.636576 | 0.605162 | 0.00 |
28 Feb 2024 | 0.624885 | 0.05491 | 9.63% | 0.570404 | 0.639984 | 0.567417 | 0.00 |
27 Feb 2024 | 0.569975 | 0.024732 | 4.54% | 0.546252 | 0.575904 | 0.545152 | 0.00 |
26 Feb 2024 | 0.545243 | 0.027597 | 5.33% | 0.453746 | 0.549575 | 0.45263 | 0.00 |
25 Feb 2024 | 0.517646 | 0.002074 | 0.40% | 0.515658 | 0.51955 | 0.512864 | 0.00 |
24 Feb 2024 | 0.515573 | 0.006872 | 1.35% | 0.507502 | 0.516906 | 0.50585 | 0.00 |
23 Feb 2024 | 0.508701 | -0.00433 | -0.84% | 0.513 | 0.514933 | 0.505392 | 0.00 |
22 Feb 2024 | 0.513031 | -0.006519 | -1.25% | 0.517872 | 0.520261 | 0.509391 | 0.00 |
21 Feb 2024 | 0.51955 | -0.003581 | -0.68% | 0.522592 | 0.523869 | 0.50685 | 0.00 |
20 Feb 2024 | 0.52313 | 0.005487 | 1.06% | 0.518062 | 0.529593 | 0.508205 | 0.00 |
19 Feb 2024 | 0.517643 | -0.003767 | -0.72% | 0.453746 | 0.524999 | 0.1764 | 0.00 |
18 Feb 2024 | 0.52141 | 0.003981 | 0.77% | 0.516445 | 0.52399 | 0.512291 | 0.00 |
17 Feb 2024 | 0.517429 | -0.004836 | -0.93% | 0.521633 | 0.522081 | 0.50676 | 0.00 |
16 Feb 2024 | 0.522265 | 0.002609 | 0.50% | 0.519472 | 0.525236 | 0.516541 | 0.00 |
15 Feb 2024 | 0.519656 | 0.000858 | 0.17% | 0.518369 | 0.528567 | 0.513612 | 0.00 |
14 Feb 2024 | 0.518799 | 0.022034 | 4.44% | 0.497393 | 0.520583 | 0.492778 | 0.00 |
13 Feb 2024 | 0.496765 | -0.003531 | -0.71% | 0.499692 | 0.503815 | 0.48398 | 0.00 |