Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VTHOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.003111 | -0.000026 | -0.83% | 0.00313 | 0.003179 | 0.0031 | 57,712,501.00 |
| 01 Jun 2024 | 0.003137 | -0.000043 | -1.35% | 0.003178 | 0.003179 | 0.003113 | 43,075,591.00 |
| 31 May 2024 | 0.00318 | -0.000067 | -2.06% | 0.003241 | 0.003251 | 0.003153 | 47,099,328.00 |
| 30 May 2024 | 0.003247 | -0.000023 | -0.70% | 0.003276 | 0.003354 | 0.003196 | 54,454,721.00 |
| 29 May 2024 | 0.00327 | -0.000074 | -2.21% | 0.003329 | 0.003525 | 0.003262 | 104,862,168.00 |
| 28 May 2024 | 0.003344 | -0.00015 | -4.29% | 0.00348 | 0.003546 | 0.003252 | 196,217,643.00 |
| 27 May 2024 | 0.003494 | -0.000128 | -3.53% | 0.003597 | 0.003693 | 0.003279 | 327,360,609.00 |
| 26 May 2024 | 0.003622 | 0.000357 | 10.93% | 0.003269 | 0.0042 | 0.00319 | 736,392,061.00 |
| 25 May 2024 | 0.003265 | 0.000054 | 1.68% | 0.003202 | 0.003271 | 0.003173 | 52,681,481.00 |
| 24 May 2024 | 0.003211 | 0.000191 | 6.32% | 0.003019 | 0.003264 | 0.003004 | 64,625,456.00 |
| 23 May 2024 | 0.00302 | -0.000146 | -4.61% | 0.00316 | 0.003238 | 0.002934 | 87,820,450.00 |
| 22 May 2024 | 0.003166 | 0.00000300 | 0.09% | 0.00316 | 0.003344 | 0.0031 | 91,411,560.00 |
| 21 May 2024 | 0.003163 | -0.000035 | -1.09% | 0.003195 | 0.003239 | 0.003101 | 67,179,270.00 |
| 20 May 2024 | 0.003198 | 0.000242 | 8.19% | 0.002956 | 0.003239 | 0.00288 | 93,480,200.00 |
| 19 May 2024 | 0.002956 | -0.000081 | -2.67% | 0.003035 | 0.003073 | 0.002944 | 41,025,170.00 |
| 18 May 2024 | 0.003037 | -0.000054 | -1.75% | 0.003076 | 0.003093 | 0.003009 | 48,094,264.00 |
| 17 May 2024 | 0.003091 | 0.000104 | 3.48% | 0.00298 | 0.003145 | 0.002975 | 88,589,788.00 |
| 16 May 2024 | 0.002987 | -0.000228 | -7.09% | 0.003209 | 0.003235 | 0.00298 | 107,443,663.00 |
| 15 May 2024 | 0.003215 | 0.000209 | 6.95% | 0.003001 | 0.003248 | 0.002992 | 74,411,182.00 |
| 14 May 2024 | 0.003006 | -0.000093 | -3.00% | 0.003087 | 0.00311 | 0.003003 | 57,763,862.00 |
| 13 May 2024 | 0.003099 | -0.000051 | -1.62% | 0.003141 | 0.003218 | 0.002975 | 67,993,920.00 |
| 12 May 2024 | 0.00315 | 0.000028 | 0.90% | 0.00313 | 0.003207 | 0.003113 | 32,863,713.00 |
| 11 May 2024 | 0.003122 | 0.000047 | 1.53% | 0.003067 | 0.003239 | 0.003064 | 44,899,284.00 |
| 10 May 2024 | 0.003075 | -0.000154 | -4.77% | 0.00322 | 0.003348 | 0.003046 | 108,614,512.00 |
| 09 May 2024 | 0.003229 | 0.000076 | 2.41% | 0.003137 | 0.00323 | 0.003041 | 57,125,411.00 |
| 08 May 2024 | 0.003153 | -0.00003 | -0.94% | 0.003183 | 0.003233 | 0.003048 | 70,789,791.00 |
| 07 May 2024 | 0.003183 | -0.000143 | -4.30% | 0.003317 | 0.00335 | 0.003179 | 64,439,998.00 |
| 06 May 2024 | 0.003326 | -0.000062 | -1.83% | 0.003374 | 0.003558 | 0.003321 | 71,506,546.00 |
| 05 May 2024 | 0.003388 | 0.000011 | 0.33% | 0.00335 | 0.003399 | 0.003222 | 39,816,009.00 |
| 04 May 2024 | 0.003377 | 0.000056 | 1.69% | 0.00332 | 0.003406 | 0.003288 | 62,889,596.00 |
| 03 May 2024 | 0.003321 | -0.000013 | -0.39% | 0.00335 | 0.003604 | 0.003078 | 162,775,396.00 |
| 02 May 2024 | 0.003334 | 0.000197 | 6.28% | 0.003128 | 0.003416 | 0.00303 | 84,320,067.00 |
| 01 May 2024 | 0.003137 | -0.000014 | -0.44% | 0.003151 | 0.003173 | 0.002969 | 87,589,142.00 |
| 30 Abr 2024 | 0.003151 | -0.000272 | -7.95% | 0.003413 | 0.00349 | 0.003049 | 78,792,572.00 |
| 29 Abr 2024 | 0.003423 | -0.000037 | -1.07% | 0.003463 | 0.00351 | 0.003275 | 109,213,035.00 |
| 28 Abr 2024 | 0.00346 | -0.00002 | -0.57% | 0.003464 | 0.003605 | 0.003428 | 70,418,341.00 |
| 27 Abr 2024 | 0.00348 | 0.000015 | 0.43% | 0.003465 | 0.003494 | 0.003368 | 38,680,098.00 |
| 26 Abr 2024 | 0.003465 | -0.000157 | -4.33% | 0.003614 | 0.003645 | 0.003427 | 32,295,366.00 |
| 25 Abr 2024 | 0.003622 | 0.000024 | 0.67% | 0.003593 | 0.003748 | 0.003503 | 92,184,357.00 |
| 24 Abr 2024 | 0.003598 | -0.000282 | -7.27% | 0.003871 | 0.004006 | 0.00354 | 81,326,009.00 |
| 23 Abr 2024 | 0.00388 | 0.00006 | 1.57% | 0.003808 | 0.0039 | 0.003735 | 56,515,849.00 |
| 22 Abr 2024 | 0.00382 | -0.000078 | -2.00% | 0.003834 | 0.003912 | 0.003718 | 78,765,214.00 |
| 21 Abr 2024 | 0.003898 | 0.000108 | 2.85% | 0.003781 | 0.003965 | 0.003733 | 86,409,634.00 |
| 20 Abr 2024 | 0.00379 | 0.00025 | 7.06% | 0.00355 | 0.003866 | 0.003524 | 75,242,812.00 |
| 19 Abr 2024 | 0.00354 | 0.000081 | 2.34% | 0.003476 | 0.004186 | 0.003221 | 152,065,144.00 |
| 18 Abr 2024 | 0.003459 | 0.000172 | 5.23% | 0.003285 | 0.003479 | 0.003253 | 52,055,241.00 |
| 17 Abr 2024 | 0.003287 | -0.000208 | -5.95% | 0.003481 | 0.00351 | 0.00315 | 50,145,966.00 |
| 16 Abr 2024 | 0.003495 | 0.000072 | 2.10% | 0.0034 | 0.003538 | 0.003238 | 68,086,404.00 |
| 15 Abr 2024 | 0.003423 | -0.000248 | -6.76% | 0.003653 | 0.003863 | 0.003382 | 86,064,453.00 |
| 14 Abr 2024 | 0.003671 | 0.000364 | 11.01% | 0.00331 | 0.003736 | 0.003149 | 85,766,610.00 |
| 13 Abr 2024 | 0.003307 | -0.000416 | -11.17% | 0.003708 | 0.00388 | 0.003006 | 182,140,804.00 |
| 12 Abr 2024 | 0.003723 | -0.000627 | -14.41% | 0.004317 | 0.004498 | 0.003535 | 206,611,987.00 |
| 11 Abr 2024 | 0.00435 | 0.000283 | 6.96% | 0.004049 | 0.004576 | 0.004038 | 335,885,268.00 |
| 10 Abr 2024 | 0.004067 | 0.000171 | 4.39% | 0.003872 | 0.004163 | 0.003778 | 117,085,844.00 |
| 09 Abr 2024 | 0.003896 | -0.000227 | -5.51% | 0.00411 | 0.004164 | 0.003873 | 66,477,630.00 |
| 08 Abr 2024 | 0.004123 | -0.000082 | -1.95% | 0.004192 | 0.004862 | 0.004094 | 292,681,826.00 |
| 07 Abr 2024 | 0.004205 | 0.000305 | 7.82% | 0.003881 | 0.004227 | 0.003855 | 70,271,919.00 |
| 06 Abr 2024 | 0.0039 | 0.000081 | 2.12% | 0.00382 | 0.003939 | 0.003801 | 21,777,241.00 |
| 05 Abr 2024 | 0.003819 | -0.00014 | -3.54% | 0.003939 | 0.003963 | 0.003695 | 55,409,020.00 |
| 04 Abr 2024 | 0.003959 | 0.000156 | 4.10% | 0.003795 | 0.004094 | 0.003757 | 72,556,079.00 |
| 03 Abr 2024 | 0.003803 | -0.000053 | -1.37% | 0.003839 | 0.003965 | 0.003751 | 49,018,715.00 |
| 02 Abr 2024 | 0.003856 | -0.000231 | -5.65% | 0.004071 | 0.004087 | 0.003739 | 58,786,295.00 |
| 01 Abr 2024 | 0.004087 | -0.00022 | -5.11% | 0.004299 | 0.004303 | 0.003907 | 77,323,810.00 |
| 31 Mar 2024 | 0.004307 | 0.000088 | 2.09% | 0.004225 | 0.004351 | 0.004204 | 36,098,171.00 |
| 30 Mar 2024 | 0.004219 | -0.000183 | -4.16% | 0.00442 | 0.004427 | 0.004191 | 58,264,074.00 |
| 29 Mar 2024 | 0.004402 | -0.000158 | -3.46% | 0.004553 | 0.00473 | 0.004336 | 70,695,167.00 |
| 28 Mar 2024 | 0.00456 | 0.000308 | 7.24% | 0.004256 | 0.004739 | 0.004206 | 89,781,375.00 |
| 27 Mar 2024 | 0.004252 | -0.000144 | -3.28% | 0.004418 | 0.004487 | 0.004217 | 71,538,795.00 |
| 26 Mar 2024 | 0.004396 | -0.000035 | -0.79% | 0.004421 | 0.004609 | 0.004311 | 72,495,344.00 |
| 25 Mar 2024 | 0.004431 | 0.000226 | 5.37% | 0.0042 | 0.004483 | 0.004167 | 67,487,702.00 |
| 24 Mar 2024 | 0.004205 | 0.000128 | 3.14% | 0.004084 | 0.004223 | 0.004002 | 39,531,483.00 |
| 23 Mar 2024 | 0.004077 | 0.00004 | 0.99% | 0.004041 | 0.00426 | 0.004006 | 62,632,377.00 |
| 22 Mar 2024 | 0.004037 | -0.000016 | -0.39% | 0.0041 | 0.004245 | 0.0039 | 118,048,912.00 |
| 21 Mar 2024 | 0.004053 | -0.00002 | -0.49% | 0.004065 | 0.004198 | 0.003914 | 80,956,657.00 |
| 20 Mar 2024 | 0.004073 | 0.000403 | 10.98% | 0.003676 | 0.004101 | 0.003588 | 99,958,257.00 |
| 19 Mar 2024 | 0.00367 | -0.000189 | -4.90% | 0.003867 | 0.004034 | 0.003526 | 129,927,600.00 |
| 18 Mar 2024 | 0.003859 | -0.000236 | -5.76% | 0.00407 | 0.004094 | 0.003732 | 123,145,622.00 |
| 17 Mar 2024 | 0.004095 | 0.000241 | 6.25% | 0.00387 | 0.004249 | 0.003641 | 124,759,337.00 |
| 16 Mar 2024 | 0.003854 | -0.0003 | -7.22% | 0.004191 | 0.004403 | 0.003774 | 147,981,727.00 |
| 15 Mar 2024 | 0.004154 | -0.000209 | -4.79% | 0.00441 | 0.004465 | 0.003948 | 127,756,924.00 |
| 14 Mar 2024 | 0.004363 | -0.000254 | -5.50% | 0.004613 | 0.004699 | 0.004324 | 104,890,294.00 |
| 13 Mar 2024 | 0.004617 | 0.000036 | 0.79% | 0.004576 | 0.004765 | 0.004441 | 130,818,550.00 |
| 12 Mar 2024 | 0.004581 | -0.000233 | -4.84% | 0.004774 | 0.00485 | 0.004314 | 271,261,108.00 |
| 11 Mar 2024 | 0.004814 | 0.000428 | 9.76% | 0.004404 | 0.0049 | 0.004252 | 288,272,291.00 |
| 10 Mar 2024 | 0.004386 | -0.000326 | -6.92% | 0.004696 | 0.004738 | 0.004292 | 183,689,362.00 |
| 09 Mar 2024 | 0.004712 | 0.000347 | 7.95% | 0.00437 | 0.004949 | 0.004314 | 305,404,555.00 |
| 08 Mar 2024 | 0.004365 | -0.000127 | -2.83% | 0.004494 | 0.004502 | 0.004213 | 169,234,519.00 |
| 07 Mar 2024 | 0.004492 | 0.000052 | 1.17% | 0.004425 | 0.004644 | 0.004186 | 253,378,047.00 |
| 06 Mar 2024 | 0.00444 | 0.000094 | 2.16% | 0.004348 | 0.004612 | 0.004118 | 388,392,813.00 |
| 05 Mar 2024 | 0.004346 | -0.000458 | -9.53% | 0.00481 | 0.004858 | 0.003908 | 492,274,486.00 |
