Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VELOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.00000633 | -0.00000011 | -1.71% | 0.00000641 | 0.00000662 | 0.00000614 | 571,876.00 |
| 29 Abr 2024 | 0.00000644 | 0.00000045 | 7.51% | 0.00000595 | 0.00000655 | 0.00000575 | 618,080.00 |
| 28 Abr 2024 | 0.00000599 | -0.00000075 | -11.13% | 0.00000684 | 0.00000705 | 0.00000589 | 701,390.00 |
| 27 Abr 2024 | 0.00000674 | 0.00000060 | 9.77% | 0.00000612 | 0.00000704 | 0.00000568 | 1,799,431.00 |
| 26 Abr 2024 | 0.00000614 | -0.00000045 | -6.83% | 0.00000662 | 0.00000664 | 0.00000607 | 1,069,290.00 |
| 25 Abr 2024 | 0.00000659 | 0.00000007 | 1.07% | 0.00000661 | 0.00000720 | 0.00000643 | 1,704,369.00 |
| 24 Abr 2024 | 0.00000652 | 0.00000007 | 1.09% | 0.00000648 | 0.00000704 | 0.00000622 | 1,967,774.00 |
| 23 Abr 2024 | 0.00000645 | 0.00000089 | 16.01% | 0.00000554 | 0.00000713 | 0.00000521 | 2,522,471.00 |
| 22 Abr 2024 | 0.00000556 | -0.00000008 | -1.42% | 0.00000566 | 0.00000577 | 0.00000507 | 1,491,938.00 |
| 21 Abr 2024 | 0.00000564 | -0.00000035 | -5.84% | 0.00000589 | 0.00000636 | 0.00000542 | 1,529,927.00 |
| 20 Abr 2024 | 0.00000599 | 0.00000100 | 21.65% | 0.00000457 | 0.00000610 | 0.00000447 | 2,317,368.00 |
| 19 Abr 2024 | 0.00000462 | 0.00000085 | 22.55% | 0.00000378 | 0.00000467 | 0.00000350 | 1,654,431.00 |
| 18 Abr 2024 | 0.00000377 | 0.00000004 | 1.07% | 0.00000372 | 0.00000383 | 0.00000349 | 1,309,373.00 |
| 17 Abr 2024 | 0.00000373 | 0.00000004 | 1.08% | 0.00000369 | 0.00000405 | 0.00000350 | 2,485,376.00 |
| 16 Abr 2024 | 0.00000369 | 0.00000037 | 11.14% | 0.00000331 | 0.00000374 | 0.00000309 | 1,393,380.00 |
| 15 Abr 2024 | 0.00000332 | 0.00000021 | 6.75% | 0.00000309 | 0.00000352 | 0.00000299 | 1,308,787.00 |
| 14 Abr 2024 | 0.00000311 | -0.00000015 | -4.60% | 0.00000327 | 0.00000336 | 0.00000290 | 1,738,112.00 |
| 13 Abr 2024 | 0.00000326 | -0.00000037 | -10.19% | 0.00000355 | 0.00000355 | 0.00000291 | 1,266,057.00 |
| 12 Abr 2024 | 0.00000363 | -0.00000023 | -5.96% | 0.00000370 | 0.00000405 | 0.00000248 | 1,321,195.00 |
| 11 Abr 2024 | 0.00000386 | 0.00000013 | 3.49% | 0.00000373 | 0.00000401 | 0.00000337 | 1,649,883.00 |
| 10 Abr 2024 | 0.00000373 | -0.00000034 | -8.35% | 0.00000409 | 0.00000433 | 0.00000354 | 1,765,577.00 |
| 09 Abr 2024 | 0.00000407 | 0.00000037 | 10.00% | 0.00000372 | 0.00000445 | 0.00000363 | 1,343,581.00 |
| 08 Abr 2024 | 0.00000370 | 0.00000061 | 19.74% | 0.00000308 | 0.00000405 | 0.00000288 | 2,197,057.00 |
| 07 Abr 2024 | 0.00000309 | 0.00000024 | 8.42% | 0.00000286 | 0.00000333 | 0.00000275 | 1,220,541.00 |
| 06 Abr 2024 | 0.00000285 | 0.00000014 | 5.17% | 0.00000272 | 0.00000290 | 0.00000266 | 498,871.00 |
| 05 Abr 2024 | 0.00000271 | -0.00000013 | -4.58% | 0.00000285 | 0.00000290 | 0.00000271 | 688,154.00 |
| 04 Abr 2024 | 0.00000284 | 0.00000021 | 7.98% | 0.00000263 | 0.00000301 | 0.00000254 | 1,090,983.00 |
| 03 Abr 2024 | 0.00000263 | -0.00000030 | -10.24% | 0.00000286 | 0.00000287 | 0.00000259 | 659,634.00 |
| 02 Abr 2024 | 0.00000293 | -0.00000025 | -7.86% | 0.00000316 | 0.00000333 | 0.00000266 | 1,279,529.00 |
| 01 Abr 2024 | 0.00000318 | 0.00000061 | 23.74% | 0.00000256 | 0.00000326 | 0.00000239 | 1,843,832.00 |
| 31 Mar 2024 | 0.00000257 | -0.00000034 | -11.68% | 0.00000287 | 0.00000287 | 0.00000246 | 1,914,284.00 |
| 30 Mar 2024 | 0.00000291 | -0.00000010 | -3.32% | 0.00000309 | 0.00000325 | 0.00000272 | 1,433,414.00 |
| 29 Mar 2024 | 0.00000301 | 0.00000040 | 15.33% | 0.00000259 | 0.00000314 | 0.00000226 | 1,621,472.00 |
| 28 Mar 2024 | 0.00000261 | 0.00000072 | 38.10% | 0.00000189 | 0.00000274 | 0.00000189 | 3,399,761.00 |
| 27 Mar 2024 | 0.00000189 | 0.00000022 | 13.17% | 0.00000167 | 0.00000190 | 0.00000166 | 2,436,984.00 |
| 26 Mar 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000172 | 0.00000184 | 0.00000164 | 3,713,233.00 |
| 25 Mar 2024 | 0.00000170 | -0.00000005 | -2.86% | 0.00000175 | 0.00000175 | 0.00000165 | 2,527,793.00 |
| 24 Mar 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000177 | 0.00000179 | 0.00000174 | 2,619,981.00 |
| 23 Mar 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000176 | 0.00000180 | 0.00000175 | 2,289,939.00 |
| 22 Mar 2024 | 0.00000176 | 0.00000004 | 2.33% | 0.00000172 | 0.00000177 | 0.00000165 | 2,326,731.00 |
| 21 Mar 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000168 | 0.00000173 | 0.00000163 | 2,471,163.00 |
| 20 Mar 2024 | 0.00000167 | -0.00000005 | -2.91% | 0.00000173 | 0.00000176 | 0.00000166 | 2,749,683.00 |
| 19 Mar 2024 | 0.00000172 | -0.00000001 | -0.58% | 0.00000173 | 0.00000177 | 0.00000163 | 2,760,406.00 |
| 18 Mar 2024 | 0.00000173 | 0.00000014 | 8.81% | 0.00000159 | 0.00000180 | 0.00000158 | 4,038,216.00 |
| 17 Mar 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000161 | 0.00000162 | 0.00000156 | 2,944,527.00 |
| 16 Mar 2024 | 0.00000161 | -0.00000007 | -4.17% | 0.00000168 | 0.00000174 | 0.00000154 | 4,883,830.00 |
| 15 Mar 2024 | 0.00000168 | 0.00000011 | 7.01% | 0.00000156 | 0.00000169 | 0.00000149 | 6,995,536.00 |
| 14 Mar 2024 | 0.00000157 | 0.00000002 | 1.29% | 0.00000155 | 0.00000164 | 0.00000148 | 4,181,938.00 |
| 13 Mar 2024 | 0.00000155 | 0.00000004 | 2.65% | 0.00000151 | 0.00000164 | 0.00000144 | 5,947,354.00 |
| 12 Mar 2024 | 0.00000151 | 0.00000010 | 7.09% | 0.00000142 | 0.00000153 | 0.00000135 | 6,182,742.00 |
| 11 Mar 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000143 | 0.00000148 | 0.00000133 | 4,039,549.00 |
| 10 Mar 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000143 | 0.00000145 | 0.00000137 | 3,538,894.00 |
| 09 Mar 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000151 | 0.00000151 | 0.00000143 | 2,976,663.00 |
| 08 Mar 2024 | 0.00000149 | -0.00000035 | -19.02% | 0.00000185 | 0.00000192 | 0.00000131 | 6,270,153.00 |
| 07 Mar 2024 | 0.00000184 | 0.00000017 | 10.18% | 0.00000166 | 0.00000190 | 0.00000162 | 3,218,078.00 |
| 06 Mar 2024 | 0.00000167 | 0.00000004 | 2.45% | 0.00000163 | 0.00000170 | 0.00000153 | 2,850,235.00 |
| 05 Mar 2024 | 0.00000163 | -0.00000013 | -7.39% | 0.00000176 | 0.00000177 | 0.00000157 | 2,345,037.00 |
| 04 Mar 2024 | 0.00000176 | -0.00000014 | -7.37% | 0.00000192 | 0.00000196 | 0.00000169 | 3,550,570.00 |
| 03 Mar 2024 | 0.00000190 | 0.00000018 | 10.47% | 0.00000172 | 0.00000191 | 0.00000168 | 2,478,322.00 |
| 02 Mar 2024 | 0.00000172 | 0.00000018 | 11.69% | 0.00000154 | 0.00000173 | 0.00000154 | 5,376,740.00 |
| 01 Mar 2024 | 0.00000154 | 0.00000003 | 1.99% | 0.00000151 | 0.00000155 | 0.00000145 | 2,797,529.00 |
| 29 Feb 2024 | 0.00000151 | 0.00 | 0.00% | 0.00000149 | 0.00000153 | 0.00000144 | 2,974,364.00 |
| 28 Feb 2024 | 0.00000151 | -0.00000008 | -5.03% | 0.00000159 | 0.00000165 | 0.00000148 | 2,851,802.00 |
| 27 Feb 2024 | 0.00000159 | 0.00 | 0.00% | 0.00000157 | 0.00000161 | 0.00000152 | 4,290,675.00 |
| 26 Feb 2024 | 0.00000159 | 0.00 | 0.00% | 0.00000159 | 0.00000164 | 0.00000153 | 2,662,531.00 |
| 25 Feb 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000162 | 0.00000164 | 0.00000153 | 2,821,340.00 |
| 24 Feb 2024 | 0.00000161 | 0.00000009 | 5.92% | 0.00000152 | 0.00000161 | 0.00000151 | 3,045,633.00 |
| 23 Feb 2024 | 0.00000152 | -0.00000003 | -1.94% | 0.00000156 | 0.00000156 | 0.00000148 | 2,821,051.00 |
| 22 Feb 2024 | 0.00000155 | -0.00000015 | -8.82% | 0.00000171 | 0.00000180 | 0.00000149 | 3,687,229.00 |
| 21 Feb 2024 | 0.00000170 | -0.00000004 | -2.30% | 0.00000174 | 0.00000178 | 0.00000170 | 2,400,123.00 |
| 20 Feb 2024 | 0.00000174 | -0.00000011 | -5.95% | 0.00000185 | 0.00000189 | 0.00000173 | 2,822,403.00 |
| 19 Feb 2024 | 0.00000185 | -0.00000010 | -5.13% | 0.00000195 | 0.00000196 | 0.00000181 | 2,816,418.00 |
| 18 Feb 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000196 | 0.00000199 | 0.00000193 | 2,674,770.00 |
| 17 Feb 2024 | 0.00000196 | -0.00000004 | -2.00% | 0.00000201 | 0.00000212 | 0.00000195 | 2,838,555.00 |
| 16 Feb 2024 | 0.00000200 | 0.00000009 | 4.71% | 0.00000191 | 0.00000204 | 0.00000186 | 2,821,721.00 |
| 15 Feb 2024 | 0.00000191 | -0.00000005 | -2.55% | 0.00000197 | 0.00000201 | 0.00000189 | 2,770,958.00 |
| 14 Feb 2024 | 0.00000196 | -0.00000013 | -6.22% | 0.00000215 | 0.00000219 | 0.00000196 | 3,230,226.00 |
| 13 Feb 2024 | 0.00000209 | 0.00000007 | 3.47% | 0.00000202 | 0.00000220 | 0.00000200 | 2,662,207.00 |
| 12 Feb 2024 | 0.00000202 | -0.00000014 | -6.48% | 0.00000215 | 0.00000226 | 0.00000201 | 3,043,017.00 |
| 11 Feb 2024 | 0.00000216 | 0.00000020 | 10.20% | 0.00000198 | 0.00000218 | 0.00000195 | 3,222,750.00 |
| 10 Feb 2024 | 0.00000196 | -0.00000011 | -5.31% | 0.00000208 | 0.00000210 | 0.00000196 | 2,816,290.00 |
| 09 Feb 2024 | 0.00000207 | -0.00000003 | -1.43% | 0.00000209 | 0.00000211 | 0.00000202 | 2,858,403.00 |
| 08 Feb 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000209 | 0.00000217 | 0.00000203 | 2,836,573.00 |
| 07 Feb 2024 | 0.00000213 | 0.00000014 | 7.04% | 0.00000201 | 0.00000222 | 0.00000196 | 3,272,710.00 |
| 06 Feb 2024 | 0.00000199 | 0.00000002 | 1.02% | 0.00000199 | 0.00000223 | 0.00000193 | 3,507,485.00 |
| 05 Feb 2024 | 0.00000197 | 0.00000003 | 1.55% | 0.00000194 | 0.00000210 | 0.00000188 | 3,422,323.00 |
| 04 Feb 2024 | 0.00000194 | -0.00000005 | -2.51% | 0.00000199 | 0.00000200 | 0.00000194 | 3,160,356.00 |
| 03 Feb 2024 | 0.00000199 | 0.00000004 | 2.05% | 0.00000195 | 0.00000202 | 0.00000193 | 3,352,294.00 |
| 02 Feb 2024 | 0.00000195 | -0.00000006 | -2.99% | 0.00000201 | 0.00000202 | 0.00000194 | 3,130,728.00 |
| 01 Feb 2024 | 0.00000201 | 0.00000003 | 1.52% | 0.00000198 | 0.00000202 | 0.00000190 | 3,352,830.00 |
