Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VTHOEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.002759 | -0.000184 | -6.25% | 0.002943 | 0.002966 | 0.002722 | 46,583,914.00 |
| 15 May 2024 | 0.002943 | 0.000156 | 5.60% | 0.002787 | 0.002977 | 0.00277 | 21,588,359.00 |
| 14 May 2024 | 0.002787 | -0.000118 | -4.06% | 0.002863 | 0.002873 | 0.002778 | 20,588,534.00 |
| 13 May 2024 | 0.002905 | 0.00000300 | 0.10% | 0.002936 | 0.002936 | 0.002905 | 8,149.00 |
| 12 May 2024 | 0.002902 | 0.000017 | 0.59% | 0.002985 | 0.002985 | 0.002902 | 54,854.00 |
| 11 May 2024 | 0.002885 | -0.000107 | -3.58% | 0.002857 | 0.002885 | 0.002855 | 32,028.00 |
| 10 May 2024 | 0.002992 | 0.000035 | 1.18% | 0.002985 | 0.003001 | 0.002983 | 1,601,371.00 |
| 09 May 2024 | 0.002957 | 0.00000300 | 0.10% | 0.003078 | 0.003078 | 0.002816 | 24,967,850.00 |
| 08 May 2024 | 0.002954 | -0.000133 | -4.31% | 0.003078 | 0.003078 | 0.002835 | 37,043,247.00 |
| 07 May 2024 | 0.003087 | 0.00000900 | 0.29% | 0.003078 | 0.00311 | 0.003009 | 10,448,253.00 |
| 06 May 2024 | 0.003078 | -0.00006 | -1.91% | 0.003128 | 0.003274 | 0.003077 | 61,637,732.00 |
| 05 May 2024 | 0.003138 | 0.000042 | 1.36% | 0.003084 | 0.003155 | 0.003 | 31,216,801.00 |
| 04 May 2024 | 0.003096 | -0.00000900 | -0.29% | 0.003084 | 0.003132 | 0.003084 | 1,567,394.00 |
| 03 May 2024 | 0.003105 | 0.000207 | 7.14% | 0.00296 | 0.003392 | 0.002862 | 225,545,074.00 |
| 02 May 2024 | 0.002898 | -0.000037 | -1.26% | 0.00296 | 0.00296 | 0.002822 | 20,074,775.00 |
| 01 May 2024 | 0.002935 | -0.00000600 | -0.20% | 0.00296 | 0.00296 | 0.002912 | 2,654,034.00 |
| 30 Abr 2024 | 0.002941 | -0.000231 | -7.28% | 0.003241 | 0.003241 | 0.002839 | 135,791,136.00 |
| 29 Abr 2024 | 0.003172 | -0.000038 | -1.18% | 0.003682 | 0.003682 | 0.00315 | 26,637,264.00 |
| 28 Abr 2024 | 0.00321 | -0.000021 | -0.65% | 0.003245 | 0.003327 | 0.00321 | 10,856,280.00 |
| 27 Abr 2024 | 0.003231 | -0.000014 | -0.43% | 0.003245 | 0.003257 | 0.003149 | 14,307,050.00 |
| 26 Abr 2024 | 0.003245 | -0.000121 | -3.59% | 0.003682 | 0.003682 | 0.0032 | 19,022,174.00 |
| 25 Abr 2024 | 0.003366 | -0.000075 | -2.18% | 0.003682 | 0.003682 | 0.0033 | 11,435,878.00 |
| 24 Abr 2024 | 0.003441 | -0.000129 | -3.61% | 0.003617 | 0.00373 | 0.003437 | 55,837,639.00 |
| 23 Abr 2024 | 0.00357 | 0.000014 | 0.39% | 0.003682 | 0.003682 | 0.00357 | 452,463.00 |
| 22 Abr 2024 | 0.003556 | -0.000134 | -3.63% | 0.003682 | 0.003682 | 0.003556 | 174,680.00 |
| 21 Abr 2024 | 0.00369 | 0.000332 | 9.89% | 0.00355 | 0.00373 | 0.0035 | 80,462,887.00 |
| 20 Abr 2024 | 0.003358 | 0.000071 | 2.16% | 0.003349 | 0.00337 | 0.003303 | 635,000.00 |
| 19 Abr 2024 | 0.003287 | 0.000157 | 5.02% | 0.003255 | 0.003419 | 0.003031 | 53,500,552.00 |
| 18 Abr 2024 | 0.00313 | 0.000046 | 1.49% | 0.00309 | 0.00313 | 0.003059 | 398,942.00 |
| 17 Abr 2024 | 0.003084 | -0.000218 | -6.60% | 0.003225 | 0.003299 | 0.002955 | 57,106,594.00 |
| 16 Abr 2024 | 0.003302 | 0.000095 | 2.96% | 0.003225 | 0.003333 | 0.003053 | 113,813,823.00 |
| 15 Abr 2024 | 0.003207 | -0.000276 | -7.92% | 0.003447 | 0.003642 | 0.003178 | 77,667,944.00 |
| 14 Abr 2024 | 0.003483 | 0.000297 | 9.32% | 0.003183 | 0.003519 | 0.003012 | 97,822,863.00 |
| 13 Abr 2024 | 0.003186 | -0.000365 | -10.28% | 0.003525 | 0.003692 | 0.0029 | 176,075,877.00 |
| 12 Abr 2024 | 0.003551 | -0.000497 | -12.28% | 0.004004 | 0.00419 | 0.003338 | 277,474,657.00 |
| 11 Abr 2024 | 0.004048 | 0.000279 | 7.40% | 0.003779 | 0.004298 | 0.003753 | 422,304,585.00 |
| 10 Abr 2024 | 0.003769 | 0.000195 | 5.46% | 0.003574 | 0.003892 | 0.0035 | 157,956,177.00 |
| 09 Abr 2024 | 0.003574 | -0.000221 | -5.82% | 0.003797 | 0.003833 | 0.003567 | 126,882,099.00 |
| 08 Abr 2024 | 0.003795 | -0.000088 | -2.27% | 0.003867 | 0.004487 | 0.00377 | 371,892,749.00 |
| 07 Abr 2024 | 0.003883 | 0.000306 | 8.55% | 0.003598 | 0.0039 | 0.003561 | 108,757,613.00 |
| 06 Abr 2024 | 0.003577 | 0.00005 | 1.42% | 0.003527 | 0.003578 | 0.003511 | 457,346.00 |
| 05 Abr 2024 | 0.003527 | -0.000099 | -2.73% | 0.003511 | 0.003658 | 0.003463 | 29,146,704.00 |
| 04 Abr 2024 | 0.003626 | 0.000125 | 3.57% | 0.003511 | 0.003767 | 0.003463 | 21,197,143.00 |
| 03 Abr 2024 | 0.003501 | -0.000088 | -2.45% | 0.003558 | 0.0037 | 0.003459 | 58,444,938.00 |
| 02 Abr 2024 | 0.003589 | -0.000229 | -6.00% | 0.00379 | 0.003812 | 0.003465 | 95,359,464.00 |
| 01 Abr 2024 | 0.003818 | -0.000109 | -2.78% | 0.00398 | 0.003983 | 0.003637 | 85,687,870.00 |
| 31 Mar 2024 | 0.003927 | 0.00000900 | 0.23% | 0.003914 | 0.003937 | 0.0039 | 1,699,131.00 |
| 30 Mar 2024 | 0.003918 | -0.000288 | -6.85% | 0.004217 | 0.004217 | 0.003901 | 91,256,353.00 |
| 29 Mar 2024 | 0.004206 | -0.000027 | -0.64% | 0.004217 | 0.004376 | 0.004179 | 19,903,796.00 |
| 28 Mar 2024 | 0.004233 | 0.000319 | 8.15% | 0.003914 | 0.00445 | 0.003891 | 272,439,386.00 |
| 27 Mar 2024 | 0.003914 | -0.000211 | -5.12% | 0.00408 | 0.004114 | 0.003797 | 87,465,626.00 |
| 26 Mar 2024 | 0.004125 | 0.000075 | 1.85% | 0.00408 | 0.004142 | 0.004068 | 3,552,526.00 |
| 25 Mar 2024 | 0.00405 | 0.000251 | 6.61% | 0.003877 | 0.004144 | 0.003841 | 248,306,208.00 |
| 24 Mar 2024 | 0.003799 | 0.000013 | 0.34% | 0.003773 | 0.003875 | 0.003773 | 1,614,627.00 |
| 23 Mar 2024 | 0.003786 | 0.000047 | 1.26% | 0.003725 | 0.0039 | 0.003725 | 22,206,872.00 |
| 22 Mar 2024 | 0.003739 | 0.00000900 | 0.24% | 0.003725 | 0.003778 | 0.003722 | 362,292.00 |
| 21 Mar 2024 | 0.00373 | 0.00000100 | 0.03% | 0.003734 | 0.003831 | 0.003607 | 139,045,942.00 |
| 20 Mar 2024 | 0.003729 | 0.000338 | 9.97% | 0.003756 | 0.003756 | 0.003295 | 180,253,926.00 |
| 19 Mar 2024 | 0.003391 | -0.000325 | -8.75% | 0.003756 | 0.003756 | 0.003351 | 17,902,820.00 |
| 18 Mar 2024 | 0.003716 | -0.000039 | -1.04% | 0.003734 | 0.003734 | 0.003639 | 22,912.00 |
| 17 Mar 2024 | 0.003755 | 0.000233 | 6.62% | 0.003527 | 0.003863 | 0.003369 | 142,504,884.00 |
| 16 Mar 2024 | 0.003522 | -0.000307 | -8.02% | 0.003817 | 0.004054 | 0.003489 | 204,755,425.00 |
| 15 Mar 2024 | 0.003829 | -0.000239 | -5.88% | 0.004047 | 0.00408 | 0.003607 | 423,313,023.00 |
| 14 Mar 2024 | 0.004068 | -0.000155 | -3.67% | 0.004202 | 0.004262 | 0.004 | 76,127,921.00 |
| 13 Mar 2024 | 0.004223 | -0.000064 | -1.49% | 0.004013 | 0.004223 | 0.004013 | 7,318,565.00 |
| 12 Mar 2024 | 0.004287 | -0.000014 | -0.33% | 0.004364 | 0.004381 | 0.004259 | 19,527,941.00 |
| 11 Mar 2024 | 0.004301 | 0.000287 | 7.15% | 0.004019 | 0.004396 | 0.003881 | 591,559,763.00 |
| 10 Mar 2024 | 0.004014 | -0.000316 | -7.30% | 0.004295 | 0.004331 | 0.003932 | 244,398,215.00 |
| 09 Mar 2024 | 0.00433 | 0.000345 | 8.66% | 0.003986 | 0.00455 | 0.003942 | 427,827,436.00 |
| 08 Mar 2024 | 0.003985 | -0.000075 | -1.85% | 0.00405 | 0.004107 | 0.003841 | 189,308,161.00 |
| 07 Mar 2024 | 0.00406 | -0.00000600 | -0.15% | 0.004048 | 0.00406 | 0.004034 | 153,872.00 |
| 06 Mar 2024 | 0.004066 | 0.00004 | 0.99% | 0.00401 | 0.00418 | 0.0038 | 220,465,380.00 |
| 05 Mar 2024 | 0.004026 | -0.000437 | -9.79% | 0.004414 | 0.004488 | 0.003559 | 781,015,303.00 |
| 04 Mar 2024 | 0.004463 | 0.000051 | 1.16% | 0.004484 | 0.004529 | 0.004455 | 11,600,804.00 |
| 03 Mar 2024 | 0.004412 | -0.000039 | -0.88% | 0.004442 | 0.004448 | 0.004391 | 13,345,469.00 |
| 02 Mar 2024 | 0.004451 | 0.000011 | 0.25% | 0.004438 | 0.004471 | 0.004415 | 30,009,988.00 |
| 01 Mar 2024 | 0.00444 | -0.000104 | -2.29% | 0.00441 | 0.004586 | 0.004352 | 248,097,457.00 |
| 29 Feb 2024 | 0.004544 | 0.000034 | 0.75% | 0.004527 | 0.004614 | 0.004368 | 261,225,140.00 |
| 28 Feb 2024 | 0.00451 | -0.000033 | -0.73% | 0.004514 | 0.004556 | 0.004444 | 14,752,566.00 |
| 27 Feb 2024 | 0.004543 | 0.00006 | 1.34% | 0.0045 | 0.004784 | 0.00432 | 470,957,139.00 |
| 26 Feb 2024 | 0.004483 | -0.000014 | -0.31% | 0.0044 | 0.004483 | 0.004362 | 7,218,380.00 |
| 25 Feb 2024 | 0.004497 | 0.000236 | 5.54% | 0.0045 | 0.004577 | 0.004488 | 13,387,994.00 |
| 24 Feb 2024 | 0.004261 | -0.000232 | -5.16% | 0.00431 | 0.004319 | 0.00424 | 12,070,695.00 |
| 23 Feb 2024 | 0.004493 | -0.000011 | -0.24% | 0.0045 | 0.004552 | 0.004476 | 10,149,037.00 |
| 22 Feb 2024 | 0.004504 | -0.000022 | -0.49% | 0.004569 | 0.00499 | 0.00441 | 848,727,247.00 |
| 21 Feb 2024 | 0.004526 | -0.000371 | -7.58% | 0.0044 | 0.004623 | 0.0044 | 27,383,571.00 |
| 20 Feb 2024 | 0.004897 | -0.000401 | -7.57% | 0.00496 | 0.004961 | 0.00478 | 39,359,420.00 |
| 19 Feb 2024 | 0.005298 | 0.000849 | 19.08% | 0.005209 | 0.005453 | 0.005204 | 99,938,748.00 |
| 18 Feb 2024 | 0.004449 | 0.000025 | 0.57% | 0.004406 | 0.004506 | 0.004344 | 44,429,620.00 |
| 17 Feb 2024 | 0.004424 | -0.000325 | -6.84% | 0.004703 | 0.0049 | 0.004232 | 1,243,601,698.00 |
