Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
VTHOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.003116 | -0.000019 | -0.61% | 0.003144 | 0.003276 | 0.003091 | 273,537,525.00 |
| 01 Jun 2024 | 0.003135 | -0.000049 | -1.54% | 0.003179 | 0.003192 | 0.003118 | 295,146,594.00 |
| 31 May 2024 | 0.003184 | -0.000075 | -2.30% | 0.003252 | 0.003258 | 0.003159 | 283,339,539.00 |
| 30 May 2024 | 0.003259 | -0.000018 | -0.55% | 0.003277 | 0.003355 | 0.003186 | 337,126,553.00 |
| 29 May 2024 | 0.003277 | -0.000068 | -2.03% | 0.003345 | 0.003529 | 0.003268 | 627,088,904.00 |
| 28 May 2024 | 0.003345 | -0.000155 | -4.43% | 0.003495 | 0.00355 | 0.003293 | 785,971,404.00 |
| 27 May 2024 | 0.0035 | -0.000133 | -3.66% | 0.003635 | 0.003698 | 0.003277 | 1,854,059,700.00 |
| 26 May 2024 | 0.003633 | 0.000384 | 11.82% | 0.003269 | 0.004316 | 0.003191 | 6,044,945,706.00 |
| 25 May 2024 | 0.003249 | 0.00000100 | 0.03% | 0.003207 | 0.00327 | 0.003169 | 396,232,972.00 |
| 24 May 2024 | 0.003248 | 0.000224 | 7.41% | 0.003024 | 0.003258 | 0.003 | 528,609,194.00 |
| 23 May 2024 | 0.003024 | -0.000139 | -4.39% | 0.003164 | 0.003258 | 0.002936 | 697,409,850.00 |
| 22 May 2024 | 0.003163 | -0.00000200 | -0.06% | 0.003168 | 0.003258 | 0.003115 | 450,223,822.00 |
| 21 May 2024 | 0.003165 | -0.000017 | -0.53% | 0.003191 | 0.003258 | 0.003099 | 492,946,344.00 |
| 20 May 2024 | 0.003182 | 0.000232 | 7.86% | 0.002954 | 0.003241 | 0.002883 | 598,099,062.00 |
| 19 May 2024 | 0.00295 | -0.000081 | -2.67% | 0.003024 | 0.003067 | 0.00294 | 218,125,120.00 |
| 18 May 2024 | 0.003031 | -0.000059 | -1.91% | 0.003084 | 0.003095 | 0.003006 | 274,710,167.00 |
| 17 May 2024 | 0.00309 | 0.000098 | 3.28% | 0.002989 | 0.003143 | 0.002976 | 549,475,860.00 |
| 16 May 2024 | 0.002992 | -0.000224 | -6.97% | 0.003213 | 0.003238 | 0.00297 | 858,857,000.00 |
| 15 May 2024 | 0.003216 | 0.000205 | 6.81% | 0.003006 | 0.003251 | 0.002993 | 695,375,301.00 |
| 14 May 2024 | 0.003011 | -0.000088 | -2.84% | 0.0031 | 0.003113 | 0.003006 | 382,834,391.00 |
| 13 May 2024 | 0.003099 | -0.000064 | -2.02% | 0.003138 | 0.003222 | 0.002978 | 398,791,441.00 |
| 12 May 2024 | 0.003163 | 0.000036 | 1.15% | 0.003131 | 0.003215 | 0.003117 | 294,284,337.00 |
| 11 May 2024 | 0.003127 | 0.000049 | 1.59% | 0.003077 | 0.003252 | 0.003064 | 304,820,877.00 |
| 10 May 2024 | 0.003078 | -0.000135 | -4.20% | 0.003224 | 0.003352 | 0.00305 | 510,011,418.00 |
| 09 May 2024 | 0.003213 | 0.000062 | 1.97% | 0.003137 | 0.003224 | 0.003033 | 330,062,427.00 |
| 08 May 2024 | 0.003151 | -0.000043 | -1.35% | 0.003184 | 0.003244 | 0.003039 | 526,106,576.00 |
| 07 May 2024 | 0.003194 | -0.000127 | -3.82% | 0.00332 | 0.00335 | 0.003172 | 396,454,829.00 |
| 06 May 2024 | 0.003321 | -0.000063 | -1.86% | 0.003372 | 0.00353 | 0.003319 | 465,169,413.00 |
| 05 May 2024 | 0.003384 | 0.00000600 | 0.18% | 0.003365 | 0.003401 | 0.003219 | 351,961,031.00 |
| 04 May 2024 | 0.003378 | 0.000051 | 1.53% | 0.003319 | 0.00341 | 0.003283 | 555,468,961.00 |
| 03 May 2024 | 0.003327 | -0.00000100 | -0.03% | 0.003334 | 0.003617 | 0.003067 | 1,682,396,060.00 |
| 02 May 2024 | 0.003328 | 0.000177 | 5.62% | 0.00314 | 0.003424 | 0.00303 | 703,547,257.00 |
| 01 May 2024 | 0.003151 | -0.000014 | -0.44% | 0.003152 | 0.003172 | 0.002963 | 508,901,421.00 |
| 30 Abr 2024 | 0.003165 | -0.000264 | -7.70% | 0.003424 | 0.003489 | 0.003046 | 572,602,458.00 |
| 29 Abr 2024 | 0.003429 | -0.000034 | -0.98% | 0.003796 | 0.003855 | 0.003283 | 903,312,825.00 |
| 28 Abr 2024 | 0.003463 | -0.000016 | -0.46% | 0.003474 | 0.003576 | 0.003429 | 296,649,000.00 |
| 27 Abr 2024 | 0.003479 | 0.00000900 | 0.26% | 0.003471 | 0.003503 | 0.003356 | 350,447,308.00 |
| 26 Abr 2024 | 0.00347 | -0.000164 | -4.51% | 0.00362 | 0.003664 | 0.003394 | 494,822,526.00 |
| 25 Abr 2024 | 0.003634 | 0.000038 | 1.06% | 0.003604 | 0.00371 | 0.003499 | 643,001,852.00 |
| 24 Abr 2024 | 0.003596 | -0.000266 | -6.89% | 0.003875 | 0.003994 | 0.003549 | 672,942,236.00 |
| 23 Abr 2024 | 0.003862 | 0.000021 | 0.55% | 0.003796 | 0.00388 | 0.003721 | 401,963,387.00 |
| 22 Abr 2024 | 0.003841 | -0.000072 | -1.84% | 0.00383 | 0.003912 | 0.003718 | 928,692,204.00 |
| 21 Abr 2024 | 0.003913 | 0.000131 | 3.46% | 0.003792 | 0.003976 | 0.003729 | 655,331,765.00 |
| 20 Abr 2024 | 0.003782 | 0.000251 | 7.11% | 0.003535 | 0.003866 | 0.003518 | 569,060,451.00 |
| 19 Abr 2024 | 0.003531 | 0.000068 | 1.96% | 0.003479 | 0.003642 | 0.003221 | 565,517,703.00 |
| 18 Abr 2024 | 0.003463 | 0.000182 | 5.55% | 0.003287 | 0.003483 | 0.003249 | 248,656,163.00 |
| 17 Abr 2024 | 0.003281 | -0.000213 | -6.10% | 0.003491 | 0.003507 | 0.003144 | 315,153,817.00 |
| 16 Abr 2024 | 0.003494 | 0.000081 | 2.37% | 0.0034 | 0.003543 | 0.003214 | 497,338,486.00 |
| 15 Abr 2024 | 0.003413 | -0.000275 | -7.46% | 0.00365 | 0.003873 | 0.003361 | 608,815,723.00 |
| 14 Abr 2024 | 0.003688 | 0.000376 | 11.35% | 0.003302 | 0.003715 | 0.003149 | 422,565,686.00 |
| 13 Abr 2024 | 0.003312 | -0.000419 | -11.23% | 0.003719 | 0.003881 | 0.003026 | 646,738,830.00 |
| 12 Abr 2024 | 0.003731 | -0.000602 | -13.89% | 0.004344 | 0.004503 | 0.003543 | 963,118,299.00 |
| 11 Abr 2024 | 0.004333 | 0.000271 | 6.67% | 0.004062 | 0.004586 | 0.004042 | 1,501,720,699.00 |
| 10 Abr 2024 | 0.004062 | 0.00017 | 4.37% | 0.003897 | 0.004177 | 0.003768 | 664,857,653.00 |
| 09 Abr 2024 | 0.003892 | -0.000226 | -5.49% | 0.004112 | 0.00416 | 0.003865 | 548,104,387.00 |
| 08 Abr 2024 | 0.004118 | -0.000099 | -2.35% | 0.00418 | 0.004844 | 0.004081 | 1,134,384,066.00 |
| 07 Abr 2024 | 0.004217 | 0.000317 | 8.13% | 0.003888 | 0.00423 | 0.003851 | 574,126,858.00 |
| 06 Abr 2024 | 0.0039 | 0.000083 | 2.17% | 0.003819 | 0.003944 | 0.003802 | 225,888,917.00 |
| 05 Abr 2024 | 0.003817 | -0.000126 | -3.20% | 0.003956 | 0.003969 | 0.00369 | 330,022,634.00 |
| 04 Abr 2024 | 0.003943 | 0.000136 | 3.57% | 0.003801 | 0.004087 | 0.003752 | 534,855,235.00 |
| 03 Abr 2024 | 0.003807 | -0.000051 | -1.32% | 0.003845 | 0.003967 | 0.003741 | 428,034,099.00 |
| 02 Abr 2024 | 0.003858 | -0.00023 | -5.63% | 0.004091 | 0.004091 | 0.003733 | 508,331,990.00 |
| 01 Abr 2024 | 0.004088 | -0.000214 | -4.97% | 0.004306 | 0.004308 | 0.003904 | 551,239,503.00 |
| 31 Mar 2024 | 0.004302 | 0.000083 | 1.97% | 0.00422 | 0.00435 | 0.004208 | 382,329,720.00 |
| 30 Mar 2024 | 0.004219 | -0.000196 | -4.44% | 0.004405 | 0.00443 | 0.004202 | 421,382,071.00 |
| 29 Mar 2024 | 0.004415 | -0.000146 | -3.20% | 0.004553 | 0.00475 | 0.004321 | 825,139,444.00 |
| 28 Mar 2024 | 0.004561 | 0.000311 | 7.32% | 0.004259 | 0.00475 | 0.004207 | 925,647,719.00 |
| 27 Mar 2024 | 0.00425 | -0.000142 | -3.23% | 0.004394 | 0.004461 | 0.004216 | 459,790,231.00 |
| 26 Mar 2024 | 0.004392 | 0.00001 | 0.23% | 0.004415 | 0.0046 | 0.004308 | 707,347,597.00 |
| 25 Mar 2024 | 0.004382 | 0.000187 | 4.46% | 0.004196 | 0.004487 | 0.004157 | 1,508,303,616.00 |
| 24 Mar 2024 | 0.004195 | 0.000103 | 2.52% | 0.004069 | 0.004222 | 0.004003 | 492,700,740.00 |
| 23 Mar 2024 | 0.004092 | 0.000068 | 1.69% | 0.004034 | 0.004221 | 0.004002 | 639,462,487.00 |
| 22 Mar 2024 | 0.004024 | -0.000026 | -0.64% | 0.004065 | 0.004236 | 0.003946 | 731,521,746.00 |
| 21 Mar 2024 | 0.00405 | -0.000032 | -0.78% | 0.003732 | 0.004194 | 0.003732 | 727,910,148.00 |
| 20 Mar 2024 | 0.004082 | 0.000394 | 10.68% | 0.003688 | 0.0041 | 0.003584 | 757,530,243.00 |
| 19 Mar 2024 | 0.003688 | -0.000168 | -4.36% | 0.003866 | 0.004027 | 0.003527 | 777,329,849.00 |
| 18 Mar 2024 | 0.003856 | -0.000228 | -5.58% | 0.004074 | 0.004101 | 0.003733 | 726,028,816.00 |
| 17 Mar 2024 | 0.004084 | 0.000241 | 6.27% | 0.003874 | 0.004204 | 0.003638 | 623,187,213.00 |
| 16 Mar 2024 | 0.003843 | -0.000314 | -7.55% | 0.004184 | 0.004402 | 0.003785 | 744,739,672.00 |
| 15 Mar 2024 | 0.004157 | -0.000274 | -6.18% | 0.004394 | 0.004448 | 0.003951 | 1,322,793,036.00 |
| 14 Mar 2024 | 0.004431 | -0.000183 | -3.97% | 0.004605 | 0.004681 | 0.004204 | 444,956,619.00 |
| 13 Mar 2024 | 0.004614 | 0.00005 | 1.10% | 0.004556 | 0.004761 | 0.004437 | 894,396,206.00 |
| 12 Mar 2024 | 0.004564 | -0.000208 | -4.36% | 0.004772 | 0.004866 | 0.00432 | 1,476,176,474.00 |
| 11 Mar 2024 | 0.004772 | 0.000388 | 8.85% | 0.004393 | 0.004899 | 0.004269 | 1,688,317,294.00 |
| 10 Mar 2024 | 0.004384 | -0.000338 | -7.16% | 0.004698 | 0.00473 | 0.004281 | 697,243,450.00 |
| 09 Mar 2024 | 0.004722 | 0.000358 | 8.20% | 0.00436 | 0.004944 | 0.004307 | 1,558,577,888.00 |
| 08 Mar 2024 | 0.004364 | -0.000139 | -3.09% | 0.004477 | 0.004489 | 0.004216 | 544,373,255.00 |
| 07 Mar 2024 | 0.004503 | 0.000087 | 1.97% | 0.004415 | 0.004548 | 0.004188 | 956,347,462.00 |
| 06 Mar 2024 | 0.004416 | 0.000066 | 1.52% | 0.004334 | 0.004538 | 0.004107 | 1,268,529,266.00 |
| 05 Mar 2024 | 0.00435 | -0.000465 | -9.66% | 0.004807 | 0.004859 | 0.003908 | 1,553,786,617.00 |
