Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.VCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.02985 | -0.00176 | -5.57% | 0.03161 | 0.03162 | 0.02871 | 2,540,852.00 |
| 14 Jun 2024 | 0.03161 | -0.00127 | -3.86% | 0.03285 | 0.0329 | 0.03114 | 2,153,993.00 |
| 13 Jun 2024 | 0.03288 | 0.00112 | 3.53% | 0.03177 | 0.03484 | 0.03107 | 2,383,008.00 |
| 12 Jun 2024 | 0.03176 | -0.0012 | -3.64% | 0.03296 | 0.03299 | 0.03061 | 2,304,545.00 |
| 11 Jun 2024 | 0.03296 | -0.00086 | -2.54% | 0.03372 | 0.03376 | 0.03264 | 1,886,812.00 |
| 10 Jun 2024 | 0.03382 | -0.00155 | -4.38% | 0.03537 | 0.03539 | 0.03381 | 2,644,311.00 |
| 09 Jun 2024 | 0.03537 | -0.00125 | -3.41% | 0.03652 | 0.03652 | 0.03435 | 2,763,619.00 |
| 08 Jun 2024 | 0.03662 | -0.00018 | -0.49% | 0.03677 | 0.03679 | 0.03603 | 2,553,645.00 |
| 07 Jun 2024 | 0.0368 | -0.00483 | -11.60% | 0.04161 | 0.04225 | 0.03606 | 2,277,312.00 |
| 06 Jun 2024 | 0.04163 | -0.00261 | -5.90% | 0.04423 | 0.04437 | 0.04063 | 2,171,125.00 |
| 05 Jun 2024 | 0.04424 | -0.00406 | -8.41% | 0.04842 | 0.04843 | 0.04084 | 1,924,286.00 |
| 04 Jun 2024 | 0.0483 | 0.01001 | 26.14% | 0.0383 | 0.04831 | 0.03416 | 10,085,038.00 |
| 03 Jun 2024 | 0.03829 | 0.00202 | 5.57% | 0.0363 | 0.04135 | 0.03222 | 3,412,401.00 |
| 02 Jun 2024 | 0.03627 | -0.00341 | -8.59% | 0.03962 | 0.03977 | 0.03333 | 1,930,047.00 |
| 01 Jun 2024 | 0.03968 | -0.00046 | -1.15% | 0.04013 | 0.04161 | 0.03933 | 1,333,105.00 |
| 31 May 2024 | 0.04014 | -0.00759 | -15.90% | 0.04763 | 0.04768 | 0.03529 | 4,340,575.00 |
| 30 May 2024 | 0.04773 | 0.01144 | 31.52% | 0.03633 | 0.06218 | 0.03622 | 4,225,632.00 |
| 29 May 2024 | 0.03629 | 0.00146 | 4.19% | 0.03479 | 0.04379 | 0.03333 | 8,044,723.00 |
| 28 May 2024 | 0.03483 | -0.00234 | -6.30% | 0.03719 | 0.0372 | 0.0329 | 2,888,067.00 |
| 27 May 2024 | 0.03717 | 0.00083 | 2.28% | 0.03635 | 0.03822 | 0.03417 | 13,508,504.00 |
| 26 May 2024 | 0.03634 | 0.00052 | 1.45% | 0.03579 | 0.03975 | 0.03539 | 5,828,046.00 |
| 25 May 2024 | 0.03582 | -0.00026 | -0.72% | 0.03602 | 0.03706 | 0.0356 | 482,148.00 |
| 24 May 2024 | 0.03608 | 0.0043 | 13.53% | 0.03153 | 0.03725 | 0.03152 | 2,254,807.00 |
| 23 May 2024 | 0.03178 | -0.00262 | -7.62% | 0.0343 | 0.03434 | 0.03124 | 2,052,574.00 |
| 22 May 2024 | 0.0344 | 0.00315 | 10.08% | 0.03125 | 0.03441 | 0.03125 | 2,992,582.00 |
| 21 May 2024 | 0.03125 | 0.00009 | 0.29% | 0.03117 | 0.03271 | 0.03115 | 23,672,813.00 |
| 20 May 2024 | 0.03116 | -0.00289 | -8.49% | 0.03406 | 0.03407 | 0.03025 | 889,895.00 |
| 19 May 2024 | 0.03405 | -0.0008 | -2.30% | 0.03485 | 0.03485 | 0.03404 | 2,692,756.00 |
| 18 May 2024 | 0.03485 | -0.00033 | -0.94% | 0.0352 | 0.0353 | 0.03482 | 21,439,172.00 |
| 17 May 2024 | 0.03518 | 0.00048 | 1.38% | 0.0347 | 0.03628 | 0.03393 | 8,087,547.00 |
| 16 May 2024 | 0.0347 | 0.00125 | 3.74% | 0.03341 | 0.03807 | 0.03341 | 7,307,414.00 |
| 15 May 2024 | 0.03345 | 0.00028 | 0.84% | 0.03313 | 0.03405 | 0.03245 | 9,867,481.00 |
| 14 May 2024 | 0.03317 | -0.00241 | -6.77% | 0.03549 | 0.03557 | 0.03316 | 5,952,391.00 |
| 13 May 2024 | 0.03558 | -0.00402 | -10.15% | 0.03943 | 0.03943 | 0.03553 | 4,900,793.00 |
| 12 May 2024 | 0.0396 | -0.00068 | -1.69% | 0.04026 | 0.0404 | 0.03935 | 1,220,239.00 |
| 11 May 2024 | 0.04028 | -0.00423 | -9.50% | 0.0443 | 0.04433 | 0.0402 | 2,170,411.00 |
| 10 May 2024 | 0.04451 | -0.00084 | -1.85% | 0.04538 | 0.04548 | 0.04451 | 2,328,158.00 |
| 09 May 2024 | 0.04535 | -0.00222 | -4.67% | 0.04763 | 0.04764 | 0.045 | 2,282,968.00 |
| 08 May 2024 | 0.04757 | -0.00012 | -0.25% | 0.04769 | 0.04815 | 0.04701 | 2,179,201.00 |
| 07 May 2024 | 0.04769 | -0.00241 | -4.81% | 0.05012 | 0.05013 | 0.04767 | 1,945,217.00 |
| 06 May 2024 | 0.0501 | -0.001 | -1.96% | 0.05114 | 0.05115 | 0.05001 | 2,087,661.00 |
| 05 May 2024 | 0.0511 | 0.00566 | 12.46% | 0.04544 | 0.05242 | 0.04472 | 2,371,259.00 |
| 04 May 2024 | 0.04544 | -0.00299 | -6.17% | 0.04843 | 0.04846 | 0.04507 | 2,241,650.00 |
| 03 May 2024 | 0.04843 | 0.00561 | 13.10% | 0.04279 | 0.05066 | 0.0416 | 2,182,275.00 |
| 02 May 2024 | 0.04282 | -0.0013 | -2.95% | 0.04413 | 0.04438 | 0.0428 | 2,337,986.00 |
| 01 May 2024 | 0.04412 | -0.00378 | -7.89% | 0.0479 | 0.04801 | 0.04404 | 2,249,749.00 |
| 30 Abr 2024 | 0.0479 | -0.00153 | -3.10% | 0.04943 | 0.04947 | 0.0475 | 2,075,559.00 |
| 29 Abr 2024 | 0.04943 | 0.00015 | 0.30% | 0.04927 | 0.04943 | 0.04926 | 2,211,531.00 |
| 28 Abr 2024 | 0.04928 | -0.00005 | -0.10% | 0.04934 | 0.0501 | 0.04926 | 2,214,947.00 |
| 27 Abr 2024 | 0.04933 | 0.00067 | 1.38% | 0.04866 | 0.04942 | 0.04837 | 8,876,156.00 |
| 26 Abr 2024 | 0.04866 | -0.00071 | -1.44% | 0.04935 | 0.04967 | 0.04864 | 11,971,120.00 |
| 25 Abr 2024 | 0.04937 | -0.00096 | -1.91% | 0.05032 | 0.0505 | 0.04841 | 7,295,422.00 |
| 24 Abr 2024 | 0.05033 | -0.00141 | -2.73% | 0.05174 | 0.05174 | 0.0484 | 10,654,421.00 |
| 23 Abr 2024 | 0.05174 | -0.00028 | -0.54% | 0.05193 | 0.05253 | 0.05117 | 10,693,114.00 |
| 22 Abr 2024 | 0.05202 | 0.00033 | 0.64% | 0.05169 | 0.05455 | 0.05099 | 8,078,174.00 |
| 21 Abr 2024 | 0.05169 | 0.00268 | 5.47% | 0.049 | 0.05339 | 0.04848 | 7,647,077.00 |
| 20 Abr 2024 | 0.04901 | 0.00412 | 9.18% | 0.04488 | 0.0504 | 0.04468 | 7,909,492.00 |
| 19 Abr 2024 | 0.04489 | 0.00021 | 0.47% | 0.04469 | 0.04567 | 0.04414 | 2,686,078.00 |
| 18 Abr 2024 | 0.04468 | 0.00022 | 0.49% | 0.04445 | 0.04505 | 0.04435 | 2,765,658.00 |
| 17 Abr 2024 | 0.04446 | 0.00045 | 1.02% | 0.04401 | 0.0461 | 0.04393 | 3,457,438.00 |
| 16 Abr 2024 | 0.04401 | -0.00266 | -5.70% | 0.04667 | 0.04667 | 0.04392 | 3,363,473.00 |
| 15 Abr 2024 | 0.04667 | 0.00287 | 6.55% | 0.04379 | 0.04796 | 0.04358 | 2,504,908.00 |
| 14 Abr 2024 | 0.0438 | -0.00197 | -4.30% | 0.04534 | 0.04754 | 0.04235 | 2,883,633.00 |
| 13 Abr 2024 | 0.04577 | -0.00058 | -1.25% | 0.04627 | 0.05049 | 0.04577 | 4,125,152.00 |
| 12 Abr 2024 | 0.04635 | -0.0114 | -19.74% | 0.05773 | 0.05779 | 0.04499 | 14,749,454.00 |
| 11 Abr 2024 | 0.05775 | -0.00153 | -2.58% | 0.05928 | 0.0593 | 0.05775 | 4,692,415.00 |
| 10 Abr 2024 | 0.05928 | -0.00116 | -1.92% | 0.06044 | 0.06048 | 0.05925 | 8,675,341.00 |
| 09 Abr 2024 | 0.06044 | -0.00163 | -2.63% | 0.06209 | 0.06228 | 0.06044 | 5,175,773.00 |
| 08 Abr 2024 | 0.06207 | -0.00021 | -0.34% | 0.06226 | 0.06228 | 0.06207 | 3,256,007.00 |
| 07 Abr 2024 | 0.06228 | -0.00019 | -0.30% | 0.06247 | 0.06248 | 0.06212 | 3,669,410.00 |
| 06 Abr 2024 | 0.06247 | 0.00016 | 0.26% | 0.06232 | 0.06277 | 0.06214 | 3,797,902.00 |
| 05 Abr 2024 | 0.06231 | -0.00007 | -0.11% | 0.06238 | 0.06238 | 0.06222 | 3,648,011.00 |
| 04 Abr 2024 | 0.06238 | -0.00095 | -1.50% | 0.06333 | 0.06349 | 0.0623 | 13,627,027.00 |
| 03 Abr 2024 | 0.06333 | 0.00136 | 2.19% | 0.06195 | 0.06411 | 0.0611 | 3,502,771.00 |
| 02 Abr 2024 | 0.06197 | -0.00862 | -12.21% | 0.07069 | 0.07071 | 0.06184 | 5,871,054.00 |
| 01 Abr 2024 | 0.07059 | 0.00693 | 10.89% | 0.06386 | 0.0742 | 0.06378 | 7,831,028.00 |
| 31 Mar 2024 | 0.06366 | -0.00071 | -1.10% | 0.06415 | 0.06426 | 0.06307 | 7,757,561.00 |
| 30 Mar 2024 | 0.06437 | 0.00426 | 7.09% | 0.06005 | 0.067 | 0.05994 | 5,463,483.00 |
| 29 Mar 2024 | 0.06011 | 0.0026 | 4.52% | 0.0575 | 0.06086 | 0.05714 | 12,657,559.00 |
| 28 Mar 2024 | 0.05751 | 0.00083 | 1.46% | 0.0566 | 0.05833 | 0.055 | 29,155,871.00 |
| 27 Mar 2024 | 0.05668 | -0.00516 | -8.34% | 0.0619 | 0.062 | 0.05615 | 30,594,478.00 |
| 26 Mar 2024 | 0.06184 | 0.00216 | 3.62% | 0.05995 | 0.06416 | 0.0599 | 23,319,885.00 |
| 25 Mar 2024 | 0.05968 | 0.0037 | 6.61% | 0.06014 | 0.06103 | 0.05827 | 17,805,212.00 |
| 24 Mar 2024 | 0.05598 | -0.00051 | -0.90% | 0.05649 | 0.05663 | 0.0553 | 20,654,117.00 |
| 23 Mar 2024 | 0.05649 | 0.00088 | 1.58% | 0.05549 | 0.05719 | 0.05534 | 16,590,465.00 |
| 22 Mar 2024 | 0.05561 | -0.00558 | -9.12% | 0.06117 | 0.06125 | 0.05551 | 17,827,716.00 |
| 21 Mar 2024 | 0.06119 | 0.0001 | 0.16% | 0.0616 | 0.06323 | 0.06045 | 16,125,243.00 |
| 20 Mar 2024 | 0.06109 | -0.00284 | -4.44% | 0.06389 | 0.0639 | 0.05641 | 14,963,487.00 |
| 19 Mar 2024 | 0.06393 | -0.00343 | -5.09% | 0.06733 | 0.06733 | 0.06267 | 7,385,611.00 |
| 18 Mar 2024 | 0.06736 | -0.00084 | -1.23% | 0.06804 | 0.07097 | 0.06663 | 6,425,481.00 |
| 17 Mar 2024 | 0.0682 | 0.00147 | 2.20% | 0.06669 | 0.07003 | 0.06171 | 8,115,234.00 |
| 16 Mar 2024 | 0.06673 | -0.02378 | -26.27% | 0.09045 | 0.09051 | 0.06416 | 5,611,572.00 |
