Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
VETUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.03583 | -0.00067 | -1.84% | 0.03649 | 0.03706 | 0.03531 | 36,301,954.00 |
| 21 May 2024 | 0.0365 | -0.00034 | -0.92% | 0.03686 | 0.03751 | 0.03599 | 39,184,353.00 |
| 20 May 2024 | 0.03684 | 0.00256 | 7.47% | 0.03425 | 0.03691 | 0.03362 | 40,325,225.00 |
| 19 May 2024 | 0.03428 | -0.00099 | -2.81% | 0.03525 | 0.03554 | 0.03391 | 29,760,039.00 |
| 18 May 2024 | 0.03527 | -0.0007 | -1.95% | 0.03597 | 0.0363 | 0.03519 | 25,119,458.00 |
| 17 May 2024 | 0.03597 | 0.00072 | 2.04% | 0.03523 | 0.0367 | 0.0348 | 29,007,826.00 |
| 16 May 2024 | 0.03525 | -0.00016 | -0.45% | 0.03545 | 0.03638 | 0.03487 | 30,792,953.00 |
| 15 May 2024 | 0.03541 | 0.00209 | 6.27% | 0.03339 | 0.03557 | 0.03311 | 39,242,703.00 |
| 14 May 2024 | 0.03332 | -0.00033 | -0.98% | 0.03356 | 0.03422 | 0.0329 | 26,536,195.00 |
| 13 May 2024 | 0.03365 | -0.00068 | -1.98% | 0.03444 | 0.03456 | 0.0325 | 49,014,472.00 |
| 12 May 2024 | 0.03433 | -0.00001 | -0.03% | 0.03438 | 0.03514 | 0.03409 | 19,667,419.00 |
| 11 May 2024 | 0.03434 | -0.00028 | -0.81% | 0.03464 | 0.03531 | 0.03427 | 20,031,305.00 |
| 10 May 2024 | 0.03462 | -0.00104 | -2.92% | 0.03557 | 0.03641 | 0.03427 | 40,400,621.00 |
| 09 May 2024 | 0.03566 | 0.00057 | 1.62% | 0.03505 | 0.03585 | 0.03427 | 42,260,909.00 |
| 08 May 2024 | 0.03509 | -0.00044 | -1.24% | 0.03567 | 0.03615 | 0.03475 | 33,073,406.00 |
| 07 May 2024 | 0.03553 | -0.00038 | -1.06% | 0.03603 | 0.03688 | 0.0354 | 35,505,706.00 |
| 06 May 2024 | 0.03591 | -0.00146 | -3.91% | 0.03739 | 0.03867 | 0.03589 | 35,403,059.00 |
| 05 May 2024 | 0.03737 | 0.00026 | 0.70% | 0.03716 | 0.03767 | 0.03638 | 23,345,348.00 |
| 04 May 2024 | 0.03711 | -0.00014 | -0.38% | 0.03723 | 0.03793 | 0.03668 | 31,340,661.00 |
| 03 May 2024 | 0.03725 | 0.00216 | 6.16% | 0.03519 | 0.03773 | 0.03468 | 40,658,463.00 |
| 02 May 2024 | 0.03509 | -0.0001 | -0.28% | 0.03514 | 0.03578 | 0.0339 | 40,950,712.00 |
| 01 May 2024 | 0.03519 | -0.0008 | -2.22% | 0.03605 | 0.03624 | 0.033 | 90,359,695.00 |
| 30 Abr 2024 | 0.03599 | -0.00347 | -8.79% | 0.03944 | 0.04036 | 0.0351 | 56,983,219.00 |
| 29 Abr 2024 | 0.03946 | 0.0001 | 0.25% | 0.03947 | 0.04035 | 0.03798 | 34,057,614.00 |
| 28 Abr 2024 | 0.03936 | 0.00006 | 0.15% | 0.03933 | 0.04055 | 0.03917 | 27,782,875.00 |
| 27 Abr 2024 | 0.0393 | 0.00006 | 0.15% | 0.03925 | 0.03969 | 0.03778 | 20,374,072.00 |
| 26 Abr 2024 | 0.03924 | -0.00052 | -1.31% | 0.03974 | 0.03998 | 0.03866 | 22,502,493.00 |
| 25 Abr 2024 | 0.03976 | -0.00117 | -2.86% | 0.0397 | 0.04048 | 0.03853 | 31,403,270.00 |
| 24 Abr 2024 | 0.04093 | -0.00062 | -1.49% | 0.04179 | 0.0433 | 0.04043 | 27,840,430.00 |
| 23 Abr 2024 | 0.04155 | -0.00108 | -2.53% | 0.04259 | 0.04338 | 0.0414 | 39,636,223.00 |
| 22 Abr 2024 | 0.04263 | 0.0014 | 3.40% | 0.04131 | 0.04308 | 0.04112 | 33,100,643.00 |
| 21 Abr 2024 | 0.04123 | -0.00119 | -2.81% | 0.04222 | 0.04286 | 0.04097 | 40,255,359.00 |
| 20 Abr 2024 | 0.04242 | 0.00196 | 4.84% | 0.04043 | 0.04261 | 0.03988 | 34,721,036.00 |
| 19 Abr 2024 | 0.04046 | 0.00074 | 1.86% | 0.03963 | 0.04147 | 0.0366 | 71,187,632.00 |
| 18 Abr 2024 | 0.03972 | 0.00174 | 4.58% | 0.03786 | 0.04021 | 0.037 | 37,102,910.00 |
| 17 Abr 2024 | 0.03798 | -0.00192 | -4.81% | 0.03965 | 0.0409 | 0.03698 | 62,060,022.00 |
| 16 Abr 2024 | 0.0399 | -0.00141 | -3.41% | 0.04105 | 0.04215 | 0.038 | 64,214,481.00 |
| 15 Abr 2024 | 0.04131 | -0.00171 | -3.97% | 0.04259 | 0.0475 | 0.04001 | 85,262,095.00 |
| 14 Abr 2024 | 0.04302 | 0.00293 | 7.31% | 0.04003 | 0.04379 | 0.03756 | 95,846,156.00 |
| 13 Abr 2024 | 0.04009 | -0.00294 | -6.83% | 0.04273 | 0.04708 | 0.03537 | 172,435,074.00 |
| 12 Abr 2024 | 0.04303 | -0.00511 | -10.61% | 0.04867 | 0.05204 | 0.0404 | 127,052,416.00 |
| 11 Abr 2024 | 0.04814 | 0.00166 | 3.57% | 0.04617 | 0.04922 | 0.04545 | 84,429,286.00 |
| 10 Abr 2024 | 0.04648 | 0.00291 | 6.68% | 0.04343 | 0.04664 | 0.04209 | 48,483,987.00 |
| 09 Abr 2024 | 0.04357 | -0.00325 | -6.94% | 0.04688 | 0.04699 | 0.0433 | 37,358,398.00 |
| 08 Abr 2024 | 0.04682 | 0.00433 | 10.19% | 0.04248 | 0.04773 | 0.04139 | 63,833,402.00 |
| 07 Abr 2024 | 0.04249 | 0.00097 | 2.34% | 0.04157 | 0.04318 | 0.04149 | 30,757,366.00 |
| 06 Abr 2024 | 0.04152 | 0.0012 | 2.98% | 0.04025 | 0.04197 | 0.0401 | 19,065,619.00 |
| 05 Abr 2024 | 0.04032 | -0.00147 | -3.52% | 0.04167 | 0.04209 | 0.03887 | 30,380,268.00 |
| 04 Abr 2024 | 0.04179 | 0.00099 | 2.43% | 0.0407 | 0.04299 | 0.0398 | 42,898,434.00 |
| 03 Abr 2024 | 0.0408 | -0.0002 | -0.49% | 0.04105 | 0.04308 | 0.03999 | 82,463,394.00 |
| 02 Abr 2024 | 0.041 | -0.00335 | -7.55% | 0.0443 | 0.0443 | 0.04011 | 133,559,995.00 |
| 01 Abr 2024 | 0.04435 | -0.00184 | -3.98% | 0.04615 | 0.0475 | 0.043 | 119,678,964.00 |
| 31 Mar 2024 | 0.04619 | 0.0013 | 2.90% | 0.04483 | 0.04695 | 0.04449 | 85,221,616.00 |
| 30 Mar 2024 | 0.04489 | -0.0022 | -4.67% | 0.04688 | 0.047 | 0.04457 | 77,733,342.00 |
| 29 Mar 2024 | 0.04709 | 0.00041 | 0.88% | 0.04682 | 0.0475 | 0.04468 | 139,177,197.00 |
| 28 Mar 2024 | 0.04668 | 0.00242 | 5.47% | 0.04422 | 0.04795 | 0.04284 | 168,840,966.00 |
| 27 Mar 2024 | 0.04426 | -0.00064 | -1.43% | 0.04481 | 0.04653 | 0.04303 | 82,281,387.00 |
| 26 Mar 2024 | 0.0449 | 0.00018 | 0.40% | 0.04462 | 0.04626 | 0.04359 | 59,688,169.00 |
| 25 Mar 2024 | 0.04472 | 0.00215 | 5.05% | 0.04239 | 0.04521 | 0.04228 | 50,791,023.00 |
| 24 Mar 2024 | 0.04257 | 0.00148 | 3.60% | 0.04118 | 0.04324 | 0.04086 | 43,932,670.00 |
| 23 Mar 2024 | 0.04109 | 0.00071 | 1.76% | 0.04018 | 0.04208 | 0.03978 | 35,268,640.00 |
| 22 Mar 2024 | 0.04038 | -0.00117 | -2.82% | 0.04153 | 0.04242 | 0.03922 | 64,872,039.00 |
| 21 Mar 2024 | 0.04155 | -0.00089 | -2.10% | 0.04227 | 0.04282 | 0.04044 | 59,899,413.00 |
| 20 Mar 2024 | 0.04244 | 0.00448 | 11.80% | 0.03815 | 0.04253 | 0.03668 | 72,510,447.00 |
| 19 Mar 2024 | 0.03796 | -0.0027 | -6.64% | 0.04072 | 0.04105 | 0.03664 | 117,686,079.00 |
| 18 Mar 2024 | 0.04066 | -0.0014 | -3.33% | 0.04189 | 0.04236 | 0.039 | 66,920,979.00 |
| 17 Mar 2024 | 0.04206 | 0.00157 | 3.88% | 0.04072 | 0.04292 | 0.0385 | 65,851,680.00 |
| 16 Mar 2024 | 0.04049 | -0.00406 | -9.11% | 0.04452 | 0.04523 | 0.03945 | 85,460,126.00 |
| 15 Mar 2024 | 0.04455 | -0.00272 | -5.75% | 0.04737 | 0.04767 | 0.04147 | 81,760,635.00 |
| 14 Mar 2024 | 0.04727 | -0.00186 | -3.79% | 0.04932 | 0.0494 | 0.04471 | 76,808,210.00 |
| 13 Mar 2024 | 0.04913 | 0.00038 | 0.78% | 0.04869 | 0.05013 | 0.04786 | 62,837,216.00 |
| 12 Mar 2024 | 0.04875 | -0.00157 | -3.12% | 0.05043 | 0.05138 | 0.04623 | 88,307,007.00 |
| 11 Mar 2024 | 0.05032 | 0.00229 | 4.77% | 0.04798 | 0.05056 | 0.04574 | 100,525,955.00 |
| 10 Mar 2024 | 0.04803 | -0.00136 | -2.75% | 0.04923 | 0.04971 | 0.04685 | 58,449,449.00 |
| 09 Mar 2024 | 0.04939 | 0.00198 | 4.18% | 0.04745 | 0.05073 | 0.04715 | 91,156,503.00 |
| 08 Mar 2024 | 0.04741 | -0.00101 | -2.09% | 0.04858 | 0.04873 | 0.04551 | 85,031,004.00 |
| 07 Mar 2024 | 0.04842 | 0.00137 | 2.91% | 0.04713 | 0.04863 | 0.04615 | 83,075,108.00 |
| 06 Mar 2024 | 0.04705 | 0.00275 | 6.21% | 0.04463 | 0.04754 | 0.04279 | 104,960,016.00 |
| 05 Mar 2024 | 0.0443 | -0.00519 | -10.49% | 0.04928 | 0.04992 | 0.03989 | 167,639,034.00 |
| 04 Mar 2024 | 0.04949 | 0.00038 | 0.77% | 0.04927 | 0.05314 | 0.04798 | 103,432,857.00 |
| 03 Mar 2024 | 0.04911 | -0.00228 | -4.44% | 0.05117 | 0.05129 | 0.0457 | 68,460,020.00 |
| 02 Mar 2024 | 0.05139 | 0.00252 | 5.16% | 0.04868 | 0.05152 | 0.0485 | 96,506,435.00 |
| 01 Mar 2024 | 0.04887 | 0.00118 | 2.47% | 0.04781 | 0.04904 | 0.0476 | 73,539,884.00 |
| 29 Feb 2024 | 0.04769 | -0.00094 | -1.93% | 0.04853 | 0.05032 | 0.04624 | 140,652,716.00 |
| 28 Feb 2024 | 0.04863 | -0.00025 | -0.51% | 0.04877 | 0.05499 | 0.04545 | 233,657,009.00 |
| 27 Feb 2024 | 0.04888 | -0.00179 | -3.53% | 0.05094 | 0.05189 | 0.04766 | 136,158,149.00 |
| 26 Feb 2024 | 0.05067 | 0.00563 | 12.50% | 0.04507 | 0.05165 | 0.04507 | 169,729,087.00 |
| 25 Feb 2024 | 0.04504 | 0.00058 | 1.30% | 0.04447 | 0.04589 | 0.04406 | 49,785,362.00 |
| 24 Feb 2024 | 0.04446 | 0.00094 | 2.16% | 0.04347 | 0.04498 | 0.04226 | 49,394,881.00 |
| 23 Feb 2024 | 0.04352 | -0.00134 | -2.99% | 0.04477 | 0.04666 | 0.04308 | 90,243,553.00 |
