VETUSDT

VeChain Token (VETUSDT)

VETUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.019045 0.00 0.00% 0.019045 0.019045 0.019045 0.00
04 Dic 2022 0.019045 0.00 0.00% 0.019045 0.019045 0.019045 0.00
03 Dic 2022 0.019045 -0.000382 -1.97% 0.019435 0.019599 0.018984 1,603,350.00
02 Dic 2022 0.019427 0.000147 0.76% 0.019058 0.019471 0.01883 998,990.00
01 Dic 2022 0.01928 0.00 0.00% 0.01928 0.01928 0.01928 0.00
30 Nov 2022 0.01928 0.000747 4.03% 0.018613 0.019357 0.018531 1,015,040.00
29 Nov 2022 0.018533 0.000312 1.71% 0.018129 0.018757 0.018015 1,251,920.00
28 Nov 2022 0.018221 -0.000475 -2.54% 0.018858 0.01893 0.01787 1,575,670.00
27 Nov 2022 0.018696 -0.000294 -1.55% 0.018887 0.019381 0.018069 595,240.00
26 Nov 2022 0.01899 0.00 0.00% 0.01899 0.01899 0.01899 0.00
25 Nov 2022 0.01899 -0.000112 -0.59% 0.01902 0.019236 0.018277 1,817,930.00
24 Nov 2022 0.019102 0.000125 0.66% 0.018895 0.019309 0.017008 1,544,090.00
23 Nov 2022 0.018977 0.001237 6.97% 0.018127 0.018992 0.016701 3,362,700.00
22 Nov 2022 0.01774 0.00 0.00% 0.01774 0.01774 0.01774 0.00
21 Nov 2022 0.01774 -0.000222 -1.24% 0.017906 0.018365 0.017 2,583,970.00
20 Nov 2022 0.017962 -0.001191 -6.22% 0.019147 0.01933 0.017789 1,113,760.00
19 Nov 2022 0.019153 -0.000042 -0.22% 0.019134 0.019458 0.017955 1,928,680.00
18 Nov 2022 0.019195 -0.000107 -0.55% 0.019293 0.019615 0.018738 1,950,580.00
17 Nov 2022 0.019302 -0.000503 -2.54% 0.019876 0.020147 0.018627 3,510,900.00
16 Nov 2022 0.019805 0.000127 0.65% 0.01965 0.020722 0.019144 2,906,540.00
15 Nov 2022 0.019678 0.000767 4.06% 0.017627 0.020182 0.01716 5,672,330.00
14 Nov 2022 0.018911 0.001678 9.74% 0.017232 0.019658 0.015734 8,574,410.00
13 Nov 2022 0.017233 -0.002816 -14.05% 0.019984 0.020445 0.016554 13,970,040.00
12 Nov 2022 0.020049 -0.001331 -6.23% 0.021384 0.021394 0.019914 3,444,610.00
11 Nov 2022 0.02138 0.001901 9.76% 0.022325 0.022636 0.02053 3,785,240.00
10 Nov 2022 0.019479 0.00 0.00% 0.019479 0.019479 0.019479 0.00
09 Nov 2022 0.019479 -0.004004 -17.05% 0.023137 0.023797 0.018982 8,411,680.00
08 Nov 2022 0.023483 -0.003353 -12.49% 0.026954 0.028368 0.022809 5,279,380.00
07 Nov 2022 0.026836 0.002113 8.55% 0.024701 0.027683 0.02451 2,652,170.00
06 Nov 2022 0.024723 -0.001161 -4.49% 0.025859 0.026559 0.024649 495,960.00
05 Nov 2022 0.025884 0.000428 1.68% 0.025645 0.025948 0.02526 1,051,490.00
04 Nov 2022 0.025456 0.001726 7.27% 0.023689 0.025513 0.023627 1,471,880.00
03 Nov 2022 0.02373 -0.000258 -1.08% 0.023121 0.023932 0.023109 320,920.00
02 Nov 2022 0.023988 0.00 0.00% 0.023988 0.023988 0.023988 0.00
01 Nov 2022 0.023988 0.00 0.00% 0.023988 0.023988 0.023988 0.00
31 Oct 2022 0.023988 0.000431 1.83% 0.023575 0.024129 0.023325 1,969,179.00
30 Oct 2022 0.023557 -0.000478 -1.99% 0.0241 0.024459 0.023238 3,007,288.00
29 Oct 2022 0.024035 0.00051 2.17% 0.023523 0.024381 0.023502 3,020,726.00
28 Oct 2022 0.023525 0.000608 2.65% 0.022925 0.023764 0.022643 5,543,849.00
27 Oct 2022 0.022917 -0.000456 -1.95% 0.023399 0.024027 0.02282 2,390,019.00
26 Oct 2022 0.023373 0.000504 2.20% 0.022914 0.023567 0.022828 2,267,867.00
25 Oct 2022 0.022869 0.000415 1.85% 0.02233 0.0234 0.022163 3,726,820.00
24 Oct 2022 0.022454 -0.000352 -1.54% 0.022826 0.022885 0.022187 2,861,701.00
23 Oct 2022 0.022806 0.0002 0.88% 0.022644 0.023001 0.022127 2,981,220.00
22 Oct 2022 0.022606 0.000134 0.60% 0.022518 0.022698 0.022181 4,544,296.00
21 Oct 2022 0.022472 0.000617 2.82% 0.021828 0.022577 0.02144 7,694,122.00
20 Oct 2022 0.021855 -0.000488 -2.18% 0.02234 0.022646 0.021736 4,775,191.00
19 Oct 2022 0.022343 -0.000591 -2.58% 0.023046 0.023115 0.022191 5,579,543.00
18 Oct 2022 0.022934 0.00 0.00% 0.022934 0.022934 0.022934 0.00
17 Oct 2022 0.022934 0.00 0.00% 0.022934 0.022934 0.022934 0.00
16 Oct 2022 0.022934 0.000163 0.72% 0.022807 0.023169 0.022785 1,835,616.00
15 Oct 2022 0.022771 -0.000057 -0.25% 0.022837 0.023048 0.022532 2,174,530.00
14 Oct 2022 0.022828 -0.000218 -0.95% 0.023031 0.023572 0.022643 2,289,770.00
13 Oct 2022 0.023046 0.00026 1.14% 0.022784 0.023441 0.021206 7,169,830.00
12 Oct 2022 0.022786 0.000044 0.19% 0.022744 0.023073 0.022504 2,142,754.00
11 Oct 2022 0.022742 -0.000042 -0.18% 0.022614 0.022883 0.022112 2,789,755.00
10 Oct 2022 0.022784 -0.000335 -1.45% 0.023249 0.023616 0.02273 2,429,409.00
09 Oct 2022 0.023119 0.00018 0.78% 0.022949 0.023282 0.022908 1,117,901.00
08 Oct 2022 0.022939 -0.000249 -1.07% 0.023152 0.023391 0.022776 2,642,073.00
07 Oct 2022 0.023188 -0.000223 -0.95% 0.023411 0.023577 0.022856 1,852,208.00
06 Oct 2022 0.023411 -0.000473 -1.98% 0.023885 0.024172 0.023286 3,102,418.00
05 Oct 2022 0.023884 -0.00005 -0.21% 0.023935 0.023975 0.023215 2,114,665.00
04 Oct 2022 0.023934 0.000398 1.69% 0.023585 0.02428 0.023396 2,775,635.00
03 Oct 2022 0.023536 0.000971 4.30% 0.022442 0.023637 0.022324 1,494,851.00
02 Oct 2022 0.022565 -0.000766 -3.28% 0.023322 0.023515 0.022527 2,298,761.00
01 Oct 2022 0.023331 0.000268 1.16% 0.023068 0.023424 0.022926 1,186,308.00
30 Sep 2022 0.023063 -0.000408 -1.74% 0.023414 0.023894 0.022735 2,094,959.00
29 Sep 2022 0.023471 0.000576 2.52% 0.022936 0.0235 0.02265 3,199,846.00
28 Sep 2022 0.022895 0.000237 1.05% 0.02265 0.02307 0.021805 1,892,092.00
27 Sep 2022 0.022658 -0.000047 -0.21% 0.02269 0.02399 0.022426 3,413,150.00
26 Sep 2022 0.022705 0.000302 1.35% 0.022337 0.022867 0.021887 2,075,315.00
25 Sep 2022 0.022403 -0.000468 -2.05% 0.022846 0.023204 0.022098 1,549,917.00
24 Sep 2022 0.022871 -0.000401 -1.72% 0.023273 0.023773 0.022816 2,182,501.00
23 Sep 2022 0.023272 0.000374 1.63% 0.022975 0.023677 0.022231 3,247,282.00
22 Sep 2022 0.022898 0.000942 4.29% 0.021914 0.023092 0.021808 3,917,139.00
21 Sep 2022 0.021956 -0.000737 -3.25% 0.022703 0.023409 0.02156 6,760,869.00
20 Sep 2022 0.022693 -0.000155 -0.68% 0.022841 0.023175 0.022326 2,260,422.00
19 Sep 2022 0.022848 -0.001518 -6.23% 0.022435 0.022997 0.021826 5,790,761.00
18 Sep 2022 0.024366 0.00 0.00% 0.024366 0.024366 0.024366 0.00
17 Sep 2022 0.024366 0.001001 4.28% 0.023432 0.024376 0.023382 2,173,884.00
16 Sep 2022 0.023365 0.00018 0.78% 0.023175 0.023589 0.022915 2,151,848.00
15 Sep 2022 0.023185 -0.000825 -3.44% 0.024043 0.024152 0.022913 3,229,815.00
14 Sep 2022 0.02401 0.000483 2.05% 0.02344 0.024213 0.023341 4,984,241.00
13 Sep 2022 0.023527 -0.002142 -8.34% 0.025642 0.025778 0.023412 7,623,445.00
12 Sep 2022 0.025669 -0.000051 -0.20% 0.025665 0.026556 0.025259 6,682,798.00
11 Sep 2022 0.02572 -0.000023 -0.09% 0.025815 0.026057 0.025188 6,924,594.00
10 Sep 2022 0.025743 0.000077 0.30% 0.025672 0.026054 0.025304 3,147,917.00
09 Sep 2022 0.025666 0.001405 5.79% 0.024258 0.025937 0.024198 6,376,653.00
08 Sep 2022 0.024261 0.000436 1.83% 0.023824 0.024404 0.023442 15,589,569.00
07 Sep 2022 0.023825 0.000868 3.78% 0.022865 0.024 0.022547 9,692,334.00
Su Consulta Reciente
CRTO
VETUSDT
VeChain To..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221206 19:38:38