V166S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.1056 | -0.0382 | -26.56% | 0.1192 | 0.1244 | 0.0726 | 0 |
27 Jun 2024 | 0.1438 | -0.0042 | -2.84% | 0.151 | 0.1567 | 0.1259 | 0 |
26 Jun 2024 | 0.148 | 0.0231 | 18.49% | 0.1236 | 0.1502 | 0.1142 | 0 |
25 Jun 2024 | 0.1249 | 0.0186 | 17.50% | 0.1201 | 0.1481 | 0.1135 | 0 |
24 Jun 2024 | 0.1063 | -0.0122 | -10.30% | 0.1135 | 0.1348 | 0.1063 | 0 |
21 Jun 2024 | 0.1185 | 0.0614 | 107.53% | 0.108 | 0.1313 | 0.1055 | 0 |
20 Jun 2024 | 0.0571 | -0.1786 | -75.77% | 0.2328 | 0.2331 | 0.0564 | 0 |
19 Jun 2024 | 0.2357 | 0.0237 | 11.18% | 0.2136 | 0.2433 | 0.212 | 0 |
18 Jun 2024 | 0.212 | 0.0286 | 15.59% | 0.1696 | 0.212 | 0.1687 | 0 |
17 Jun 2024 | 0.1834 | 0.0233 | 14.55% | 0.1565 | 0.2047 | 0.1498 | 0 |
14 Jun 2024 | 0.1601 | -0.0021 | -1.29% | 0.1518 | 0.1686 | 0.144 | 0 |
13 Jun 2024 | 0.1622 | 0.0332 | 25.74% | 0.1472 | 0.1731 | 0.1311 | 0 |
12 Jun 2024 | 0.129 | -0.0361 | -21.87% | 0.157 | 0.1627 | 0.129 | 0 |
11 Jun 2024 | 0.1651 | 0.0321 | 24.14% | 0.1494 | 0.1784 | 0.1417 | 0 |
10 Jun 2024 | 0.133 | 0.0246 | 22.69% | 0.1301 | 0.1475 | 0.1193 | 0 |
07 Jun 2024 | 0.1084 | 0.0008 | 0.74% | 0.1044 | 0.1166 | 0.0933 | 0 |
06 Jun 2024 | 0.1076 | -0.0084 | -7.24% | 0.1119 | 0.1217 | 0.0911 | 0 |
05 Jun 2024 | 0.116 | -0.0618 | -34.76% | 0.1756 | 0.1781 | 0.1053 | 0 |
04 Jun 2024 | 0.1778 | 0.0352 | 24.68% | 0.1505 | 0.1799 | 0.1491 | 0 |
03 Jun 2024 | 0.1426 | -0.0161 | -10.14% | 0.1129 | 0.1515 | 0.0966 | 0 |
31 May 2024 | 0.1587 | 0.0224 | 16.43% | 0.1379 | 0.1613 | 0.1099 | 0 |
30 May 2024 | 0.1363 | 0.0037 | 2.79% | 0.1499 | 0.1536 | 0.1179 | 0 |
29 May 2024 | 0.1326 | 0.0404 | 43.82% | 0.1037 | 0.1494 | 0.1005 | 0 |
28 May 2024 | 0.0922 | -0.0314 | -25.40% | 0.1223 | 0.151 | 0.0922 | 0 |
27 May 2024 | 0.1236 | -0.0279 | -18.42% | 0.1424 | 0.1424 | 0.1194 | 0 |
24 May 2024 | 0.1515 | -0.0455 | -23.10% | 0.2266 | 0.2271 | 0.1492 | 0 |
23 May 2024 | 0.197 | 0.0506 | 34.56% | 0.1396 | 0.2285 | 0.1118 | 0 |
22 May 2024 | 0.1464 | -0.0438 | -23.03% | 0.1883 | 0.1902 | 0.1461 | 0 |
21 May 2024 | 0.1902 | 0.0261 | 15.90% | 0.1689 | 0.1996 | 0.1649 | 0 |
20 May 2024 | 0.1641 | 0.0005 | 0.31% | 0.1821 | 0.1882 | 0.1546 | 0 |
17 May 2024 | 0.1636 | 0.0193 | 13.37% | 0.2093 | 0.2251 | 0.134 | 0 |
16 May 2024 | 0.1443 | -0.1915 | -57.03% | 0.261 | 0.261 | 0.1443 | 0 |
15 May 2024 | 0.3358 | -0.133 | -28.37% | 0.4574 | 0.4692 | 0.3067 | 0 |
14 May 2024 | 0.4688 | -0.0342 | -6.80% | 0.566 | 0.613 | 0.4612 | 0 |
13 May 2024 | 0.503 | -0.014 | -2.71% | 0.512 | 0.533 | 0.4746 | 0 |
10 May 2024 | 0.517 | 0.026 | 5.30% | 0.493 | 0.526 | 0.3822 | 0 |
09 May 2024 | 0.491 | 0.0133 | 2.78% | 0.477 | 0.55 | 0.4511 | 0 |
08 May 2024 | 0.4777 | 0.0924 | 23.98% | 0.4399 | 0.489 | 0.4208 | 0 |
07 May 2024 | 0.3853 | -0.0184 | -4.56% | 0.4037 | 0.4489 | 0.3727 | 20,000 |
06 May 2024 | 0.4037 | -0.3243 | -44.55% | 0.599 | 0.599 | 0.4007 | 0 |
03 May 2024 | 0.728 | -0.218 | -23.04% | 0.858 | 0.91 | 0.675 | 0 |
02 May 2024 | 0.946 | 0.4739 | 100.38% | 0.945 | 1.036 | 0.861 | 0 |
30 Abr 2024 | 0.4721 | -0.0299 | -5.96% | 0.4675 | 0.4922 | 0.3902 | 0 |
29 Abr 2024 | 0.502 | -0.049 | -8.89% | 0.4877 | 0.584 | 0.4662 | 0 |
26 Abr 2024 | 0.551 | -0.271 | -32.97% | 0.525 | 0.735 | 0.518 | 0 |
25 Abr 2024 | 0.822 | -0.026 | -3.07% | 1.012 | 1.059 | 0.787 | 0 |
24 Abr 2024 | 0.848 | -0.015 | -1.74% | 0.757 | 0.888 | 0.634 | 0 |
23 Abr 2024 | 0.863 | -0.40 | -31.67% | 1.144 | 1.175 | 0.835 | 0 |
22 Abr 2024 | 1.263 | 0.21 | 19.60% | 1.233 | 1.362 | 1.066 | 0 |
19 Abr 2024 | 1.056 | 0.32 | 43.87% | 0.93 | 1.067 | 0.786 | 0 |
18 Abr 2024 | 0.734 | 0.079 | 12.06% | 0.755 | 0.91 | 0.66 | 0 |
17 Abr 2024 | 0.655 | 0.126 | 23.82% | 0.549 | 0.656 | 0.4987 | 0 |
16 Abr 2024 | 0.529 | -0.043 | -7.52% | 0.673 | 0.692 | 0.506 | 0 |
15 Abr 2024 | 0.572 | 0.027 | 4.95% | 0.59 | 0.642 | 0.524 | 0 |
12 Abr 2024 | 0.545 | 0.1062 | 24.20% | 0.3978 | 0.587 | 0.3856 | 0 |
11 Abr 2024 | 0.4388 | -0.0464 | -9.56% | 0.505 | 0.54 | 0.3998 | 0 |
10 Abr 2024 | 0.4852 | 0.018 | 3.85% | 0.4059 | 0.511 | 0.3955 | 0 |
09 Abr 2024 | 0.4672 | 0.0444 | 10.50% | 0.4155 | 0.4816 | 0.3881 | 0 |
08 Abr 2024 | 0.4228 | 0.0515 | 13.87% | 0.4184 | 0.4855 | 0.3881 | 0 |
05 Abr 2024 | 0.3713 | 0.0018 | 0.49% | 0.535 | 0.553 | 0.3713 | 200 |
04 Abr 2024 | 0.3695 | 0.068 | 22.55% | 0.2934 | 0.3695 | 0.2685 | 0 |
03 Abr 2024 | 0.3015 | -0.0927 | -23.52% | 0.3693 | 0.3921 | 0.2889 | 0 |
02 Abr 2024 | 0.3942 | 0.0999 | 33.94% | 0.2794 | 0.4176 | 0.2711 | 0 |