Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.VAIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.20557 | 0.01724 | 9.15% | 0.18811 | 0.21389 | 0.18795 | 466,131.00 |
| 10 May 2024 | 0.18833 | -0.00896 | -4.54% | 0.19846 | 0.20001 | 0.18211 | 516,846.00 |
| 09 May 2024 | 0.19729 | 0.00967 | 5.15% | 0.18767 | 0.206 | 0.18544 | 457,642.00 |
| 08 May 2024 | 0.18762 | -0.01427 | -7.07% | 0.20104 | 0.20283 | 0.18506 | 335,153.00 |
| 07 May 2024 | 0.20189 | -0.00836 | -3.98% | 0.209 | 0.22437 | 0.20112 | 306,909.00 |
| 06 May 2024 | 0.21025 | -0.00506 | -2.35% | 0.21641 | 0.225 | 0.20492 | 348,403.00 |
| 05 May 2024 | 0.21531 | 0.00306 | 1.44% | 0.21253 | 0.21824 | 0.2042 | 407,946.00 |
| 04 May 2024 | 0.21225 | -0.00055 | -0.26% | 0.2075 | 0.21934 | 0.19866 | 423,718.00 |
| 03 May 2024 | 0.2128 | 0.03399 | 19.01% | 0.17728 | 0.21439 | 0.17348 | 475,240.00 |
| 02 May 2024 | 0.17881 | 0.00582 | 3.36% | 0.17217 | 0.19312 | 0.1698 | 464,510.00 |
| 01 May 2024 | 0.17299 | -0.00216 | -1.23% | 0.16996 | 0.1785 | 0.15919 | 513,737.00 |
| 30 Abr 2024 | 0.17515 | -0.02805 | -13.80% | 0.20285 | 0.20285 | 0.16776 | 470,134.00 |
| 29 Abr 2024 | 0.2032 | -0.00347 | -1.68% | 0.20762 | 0.20897 | 0.19119 | 362,463.00 |
| 28 Abr 2024 | 0.20667 | 0.00275 | 1.35% | 0.20632 | 0.21299 | 0.20051 | 339,018.00 |
| 27 Abr 2024 | 0.20392 | -0.0072 | -3.41% | 0.21167 | 0.21258 | 0.19878 | 463,977.00 |
| 26 Abr 2024 | 0.21112 | -0.01183 | -5.31% | 0.22276 | 0.225 | 0.20979 | 452,385.00 |
| 25 Abr 2024 | 0.22295 | 0.0169 | 8.20% | 0.20609 | 0.22549 | 0.2018 | 478,104.00 |
| 24 Abr 2024 | 0.20605 | -0.01036 | -4.79% | 0.21607 | 0.22307 | 0.20179 | 570,800.00 |
| 23 Abr 2024 | 0.21641 | -0.01645 | -7.06% | 0.23193 | 0.23313 | 0.21235 | 468,455.00 |
| 22 Abr 2024 | 0.23286 | 0.00362 | 1.58% | 0.22429 | 0.23881 | 0.22422 | 414,953.00 |
| 21 Abr 2024 | 0.22924 | -0.00799 | -3.37% | 0.23853 | 0.24237 | 0.22212 | 438,899.00 |
| 20 Abr 2024 | 0.23723 | 0.02186 | 10.15% | 0.21463 | 0.23969 | 0.20943 | 496,504.00 |
| 19 Abr 2024 | 0.21537 | -0.00644 | -2.90% | 0.22125 | 0.22645 | 0.20325 | 604,571.00 |
| 18 Abr 2024 | 0.22181 | 0.01586 | 7.70% | 0.20698 | 0.229 | 0.20201 | 276,642.00 |
| 17 Abr 2024 | 0.20595 | 0.0069 | 3.47% | 0.19714 | 0.21381 | 0.18278 | 315,827.00 |
| 16 Abr 2024 | 0.19905 | -0.00877 | -4.22% | 0.20693 | 0.21415 | 0.18587 | 387,350.00 |
| 15 Abr 2024 | 0.20782 | -0.02953 | -12.44% | 0.23783 | 0.26889 | 0.19253 | 774,446.00 |
| 14 Abr 2024 | 0.23735 | 0.01452 | 6.52% | 0.21802 | 0.23835 | 0.20026 | 427,835.00 |
| 13 Abr 2024 | 0.22283 | -0.03602 | -13.92% | 0.25858 | 0.2605 | 0.19399 | 387,114.00 |
| 12 Abr 2024 | 0.25885 | -0.01877 | -6.76% | 0.28112 | 0.29117 | 0.24229 | 321,320.00 |
| 11 Abr 2024 | 0.27762 | -0.03061 | -9.93% | 0.30643 | 0.31005 | 0.27676 | 261,505.00 |
| 10 Abr 2024 | 0.30823 | 0.01358 | 4.61% | 0.29762 | 0.31163 | 0.27679 | 319,848.00 |
| 09 Abr 2024 | 0.29465 | -0.03979 | -11.90% | 0.33097 | 0.34531 | 0.28943 | 299,851.00 |
| 08 Abr 2024 | 0.33444 | 0.02862 | 9.36% | 0.31059 | 0.36283 | 0.30441 | 301,652.00 |
| 07 Abr 2024 | 0.30582 | -0.00293 | -0.95% | 0.30582 | 0.340 | 0.29983 | 410,877.00 |
| 06 Abr 2024 | 0.30875 | 0.02974 | 10.66% | 0.28315 | 0.32342 | 0.27972 | 287,207.00 |
| 05 Abr 2024 | 0.27901 | 0.0186 | 7.14% | 0.25894 | 0.28705 | 0.25042 | 346,980.00 |
| 04 Abr 2024 | 0.26041 | 0.02045 | 8.52% | 0.24069 | 0.27499 | 0.23616 | 421,887.00 |
| 03 Abr 2024 | 0.23996 | -0.0151 | -5.92% | 0.25349 | 0.26667 | 0.23477 | 413,730.00 |
| 02 Abr 2024 | 0.25506 | -0.01823 | -6.67% | 0.27225 | 0.29099 | 0.24412 | 394,636.00 |
| 01 Abr 2024 | 0.27329 | -0.0073 | -2.60% | 0.284 | 0.29225 | 0.25452 | 412,514.00 |
| 31 Mar 2024 | 0.28059 | 0.01666 | 6.31% | 0.26429 | 0.2872 | 0.25839 | 426,229.00 |
| 30 Mar 2024 | 0.26393 | 0.00296 | 1.13% | 0.26302 | 0.29195 | 0.25974 | 418,746.00 |
| 29 Mar 2024 | 0.26097 | -0.01583 | -5.72% | 0.2765 | 0.28443 | 0.25682 | 747,002.00 |
| 28 Mar 2024 | 0.2768 | -0.0052 | -1.84% | 0.28523 | 0.310 | 0.26788 | 482,034.00 |
| 27 Mar 2024 | 0.282 | -0.00794 | -2.74% | 0.28546 | 0.31263 | 0.27162 | 546,795.00 |
| 26 Mar 2024 | 0.28994 | -0.03733 | -11.41% | 0.32904 | 0.35881 | 0.280 | 494,600.00 |
| 25 Mar 2024 | 0.32727 | -0.00611 | -1.83% | 0.32779 | 0.37263 | 0.32527 | 382,407.00 |
| 24 Mar 2024 | 0.33338 | 0.05652 | 20.41% | 0.27691 | 0.335 | 0.27278 | 329,675.00 |
| 23 Mar 2024 | 0.27686 | 0.00332 | 1.21% | 0.27777 | 0.29565 | 0.2725 | 294,997.00 |
| 22 Mar 2024 | 0.27354 | -0.02766 | -9.18% | 0.30074 | 0.30756 | 0.27021 | 293,714.00 |
| 21 Mar 2024 | 0.3012 | -0.02626 | -8.02% | 0.32694 | 0.33371 | 0.290 | 311,040.00 |
| 20 Mar 2024 | 0.32746 | 0.02865 | 9.59% | 0.29757 | 0.33901 | 0.285 | 340,453.00 |
| 19 Mar 2024 | 0.29881 | -0.00943 | -3.06% | 0.30935 | 0.32972 | 0.275 | 334,099.00 |
| 18 Mar 2024 | 0.30824 | -0.0459 | -12.96% | 0.35334 | 0.35878 | 0.30044 | 335,656.00 |
| 17 Mar 2024 | 0.35414 | 0.03147 | 9.75% | 0.32716 | 0.36251 | 0.296 | 358,476.00 |
| 16 Mar 2024 | 0.32267 | 0.01867 | 6.14% | 0.30669 | 0.34638 | 0.27487 | 421,335.00 |
| 15 Mar 2024 | 0.304 | -0.07975 | -20.78% | 0.38144 | 0.39188 | 0.28579 | 384,501.00 |
| 14 Mar 2024 | 0.38375 | 0.04736 | 14.08% | 0.33615 | 0.38942 | 0.30372 | 359,855.00 |
| 13 Mar 2024 | 0.33639 | -0.01914 | -5.38% | 0.35217 | 0.36361 | 0.33311 | 345,840.00 |
| 12 Mar 2024 | 0.35553 | -0.0249 | -6.55% | 0.38023 | 0.38248 | 0.34601 | 371,177.00 |
| 11 Mar 2024 | 0.38043 | -0.00199 | -0.52% | 0.38229 | 0.44241 | 0.3754 | 357,219.00 |
| 10 Mar 2024 | 0.38242 | -0.00775 | -1.99% | 0.38742 | 0.46353 | 0.38139 | 425,210.00 |
| 09 Mar 2024 | 0.39017 | 0.06137 | 18.66% | 0.32866 | 0.40524 | 0.31128 | 457,952.00 |
| 08 Mar 2024 | 0.3288 | 0.02629 | 8.69% | 0.30169 | 0.34496 | 0.290 | 409,446.00 |
| 07 Mar 2024 | 0.30251 | -0.02284 | -7.02% | 0.32733 | 0.35557 | 0.30251 | 377,112.00 |
| 06 Mar 2024 | 0.32535 | 0.04884 | 17.66% | 0.27778 | 0.33232 | 0.258 | 423,859.00 |
| 05 Mar 2024 | 0.27651 | -0.03236 | -10.48% | 0.30412 | 0.3413 | 0.2733 | 430,634.00 |
| 04 Mar 2024 | 0.30887 | -0.04394 | -12.45% | 0.35794 | 0.3806 | 0.29522 | 766,728.00 |
| 03 Mar 2024 | 0.35281 | 0.06922 | 24.41% | 0.28055 | 0.35888 | 0.25739 | 951,771.00 |
| 02 Mar 2024 | 0.28359 | 0.02522 | 9.76% | 0.25792 | 0.28944 | 0.24784 | 1,036,119.00 |
| 01 Mar 2024 | 0.25837 | 0.07158 | 38.32% | 0.18704 | 0.270 | 0.18626 | 1,156,553.00 |
| 29 Feb 2024 | 0.18679 | 0.01144 | 6.52% | 0.17668 | 0.19521 | 0.17141 | 1,138,895.00 |
| 28 Feb 2024 | 0.17535 | -0.00766 | -4.19% | 0.18246 | 0.18661 | 0.16912 | 1,081,673.00 |
| 27 Feb 2024 | 0.18301 | -0.00893 | -4.65% | 0.19201 | 0.19318 | 0.17912 | 901,662.00 |
| 26 Feb 2024 | 0.19194 | 0.00001 | 0.01% | 0.19196 | 0.20203 | 0.17772 | 964,760.00 |
| 25 Feb 2024 | 0.19193 | 0.00451 | 2.41% | 0.18347 | 0.19602 | 0.1809 | 1,008,863.00 |
| 24 Feb 2024 | 0.18742 | 0.01345 | 7.73% | 0.17368 | 0.18758 | 0.16982 | 1,051,895.00 |
| 23 Feb 2024 | 0.17397 | -0.01371 | -7.30% | 0.18684 | 0.1981 | 0.1718 | 1,019,444.00 |
| 22 Feb 2024 | 0.18768 | 0.01473 | 8.52% | 0.17249 | 0.19489 | 0.16956 | 1,234,307.00 |
| 21 Feb 2024 | 0.17295 | -0.00299 | -1.70% | 0.17663 | 0.18619 | 0.1541 | 1,292,197.00 |
| 20 Feb 2024 | 0.17594 | -0.01537 | -8.03% | 0.19132 | 0.198 | 0.16659 | 1,179,471.00 |
| 19 Feb 2024 | 0.19131 | 0.01331 | 7.48% | 0.17335 | 0.19396 | 0.16992 | 1,310,200.00 |
| 18 Feb 2024 | 0.178 | 0.0373 | 26.51% | 0.14074 | 0.18034 | 0.13995 | 1,214,447.00 |
| 17 Feb 2024 | 0.1407 | 0.00571 | 4.23% | 0.13643 | 0.14092 | 0.12933 | 1,214,283.00 |
| 16 Feb 2024 | 0.13499 | -0.00015 | -0.11% | 0.13515 | 0.13547 | 0.12383 | 1,409,072.00 |
| 15 Feb 2024 | 0.13514 | -0.00825 | -5.75% | 0.14393 | 0.15122 | 0.13403 | 1,081,772.00 |
| 14 Feb 2024 | 0.14339 | 0.00003 | 0.02% | 0.14335 | 0.14692 | 0.13667 | 1,105,381.00 |
| 13 Feb 2024 | 0.14336 | -0.00706 | -4.69% | 0.15074 | 0.15537 | 0.140 | 985,513.00 |
| 12 Feb 2024 | 0.15042 | 0.00941 | 6.67% | 0.14126 | 0.15332 | 0.134 | 1,055,517.00 |
| 11 Feb 2024 | 0.14101 | 0.01449 | 11.45% | 0.12753 | 0.146 | 0.1265 | 1,186,823.00 |
| 10 Feb 2024 | 0.12652 | -0.00595 | -4.49% | 0.13145 | 0.13416 | 0.12537 | 1,005,691.00 |
