Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.VEXTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.02421 | -0.00049 | -1.98% | 0.0246 | 0.02525 | 0.02379 | 971,216.00 |
| 18 Jun 2024 | 0.0247 | -0.00146 | -5.58% | 0.02604 | 0.02607 | 0.02447 | 1,940,636.00 |
| 17 Jun 2024 | 0.02616 | -0.00205 | -7.27% | 0.02831 | 0.02832 | 0.02574 | 1,195,069.00 |
| 16 Jun 2024 | 0.02821 | -0.00036 | -1.26% | 0.02854 | 0.02861 | 0.02775 | 626,480.00 |
| 15 Jun 2024 | 0.02857 | 0.00078 | 2.81% | 0.02792 | 0.02864 | 0.02717 | 1,092,960.00 |
| 14 Jun 2024 | 0.02779 | -0.00084 | -2.93% | 0.02884 | 0.029 | 0.02673 | 1,169,373.00 |
| 13 Jun 2024 | 0.02863 | -0.0023 | -7.44% | 0.03092 | 0.03156 | 0.02801 | 1,386,988.00 |
| 12 Jun 2024 | 0.03093 | -0.00114 | -3.55% | 0.03194 | 0.03369 | 0.02994 | 1,859,483.00 |
| 11 Jun 2024 | 0.03207 | -0.0031 | -8.81% | 0.03512 | 0.03753 | 0.02996 | 1,891,915.00 |
| 10 Jun 2024 | 0.03517 | -0.00164 | -4.46% | 0.03615 | 0.03736 | 0.03361 | 1,967,624.00 |
| 09 Jun 2024 | 0.03681 | -0.00099 | -2.62% | 0.03779 | 0.03975 | 0.0355 | 1,656,872.00 |
| 08 Jun 2024 | 0.0378 | -0.00522 | -12.13% | 0.04246 | 0.0426 | 0.03743 | 1,349,032.00 |
| 07 Jun 2024 | 0.04302 | -0.00415 | -8.80% | 0.04715 | 0.04945 | 0.04003 | 1,374,767.00 |
| 06 Jun 2024 | 0.04717 | -0.00177 | -3.62% | 0.04927 | 0.04927 | 0.04673 | 1,231,440.00 |
| 05 Jun 2024 | 0.04894 | -0.00123 | -2.45% | 0.05025 | 0.05029 | 0.04773 | 1,680,142.00 |
| 04 Jun 2024 | 0.05017 | -0.00037 | -0.73% | 0.05019 | 0.05112 | 0.04859 | 1,232,084.00 |
| 03 Jun 2024 | 0.05054 | -0.00062 | -1.21% | 0.0511 | 0.05501 | 0.04961 | 1,226,110.00 |
| 02 Jun 2024 | 0.05116 | 0.00106 | 2.12% | 0.0501 | 0.05231 | 0.04909 | 1,104,801.00 |
| 01 Jun 2024 | 0.0501 | -0.0021 | -4.02% | 0.05219 | 0.05625 | 0.050 | 893,913.00 |
| 31 May 2024 | 0.0522 | 0.0017 | 3.37% | 0.05026 | 0.0555 | 0.04961 | 1,606,630.00 |
| 30 May 2024 | 0.0505 | -0.00616 | -10.87% | 0.05594 | 0.05726 | 0.0493 | 1,987,549.00 |
| 29 May 2024 | 0.05666 | -0.00345 | -5.74% | 0.05958 | 0.06268 | 0.05592 | 2,180,075.00 |
| 28 May 2024 | 0.06011 | -0.00199 | -3.20% | 0.062 | 0.06205 | 0.05926 | 1,030,286.00 |
| 27 May 2024 | 0.0621 | 0.00066 | 1.07% | 0.06135 | 0.06228 | 0.06014 | 1,240,418.00 |
| 26 May 2024 | 0.06144 | -0.00241 | -3.77% | 0.06383 | 0.06446 | 0.06091 | 885,458.00 |
| 25 May 2024 | 0.06385 | -0.00243 | -3.67% | 0.06609 | 0.06728 | 0.06272 | 1,157,434.00 |
| 24 May 2024 | 0.06628 | 0.00207 | 3.22% | 0.06421 | 0.06872 | 0.06174 | 1,673,728.00 |
| 23 May 2024 | 0.06421 | -0.00056 | -0.86% | 0.06476 | 0.06646 | 0.0632 | 1,185,457.00 |
| 22 May 2024 | 0.06477 | -0.00044 | -0.67% | 0.06541 | 0.06764 | 0.06407 | 1,572,993.00 |
| 21 May 2024 | 0.06521 | 0.00225 | 3.57% | 0.06297 | 0.0678 | 0.06019 | 1,798,722.00 |
| 20 May 2024 | 0.06296 | 0.00364 | 6.14% | 0.0596 | 0.06308 | 0.05792 | 779,768.00 |
| 19 May 2024 | 0.05932 | -0.00097 | -1.61% | 0.05968 | 0.0624 | 0.058 | 1,236,393.00 |
| 18 May 2024 | 0.06029 | -0.00086 | -1.41% | 0.06181 | 0.06249 | 0.0594 | 1,121,632.00 |
| 17 May 2024 | 0.06115 | -0.00505 | -7.63% | 0.0661 | 0.0666 | 0.05927 | 1,296,943.00 |
| 16 May 2024 | 0.0662 | 0.0001 | 0.15% | 0.0661 | 0.0706 | 0.0647 | 1,097,756.00 |
| 15 May 2024 | 0.0661 | -0.0027 | -3.92% | 0.0688 | 0.0849 | 0.0661 | 1,619,467.00 |
| 14 May 2024 | 0.0688 | 0.0012 | 1.78% | 0.0674 | 0.0698 | 0.0633 | 1,375,843.00 |
| 13 May 2024 | 0.0676 | 0.0003 | 0.45% | 0.0674 | 0.0718 | 0.0653 | 2,201,711.00 |
| 12 May 2024 | 0.0673 | 0.0004 | 0.60% | 0.0669 | 0.0679 | 0.0643 | 687,935.00 |
| 11 May 2024 | 0.0669 | 0.0003 | 0.45% | 0.0667 | 0.0689 | 0.0655 | 952,240.00 |
| 10 May 2024 | 0.0666 | 0.0032 | 5.05% | 0.0633 | 0.0716 | 0.0629 | 1,780,739.00 |
| 09 May 2024 | 0.0634 | 0.005 | 8.56% | 0.0583 | 0.0654 | 0.058 | 1,113,849.00 |
| 08 May 2024 | 0.0584 | -0.0027 | -4.42% | 0.0611 | 0.0615 | 0.0575 | 981,502.00 |
| 07 May 2024 | 0.0611 | -0.0023 | -3.63% | 0.0643 | 0.0646 | 0.0601 | 615,817.00 |
| 06 May 2024 | 0.0634 | -0.0013 | -2.01% | 0.0646 | 0.0652 | 0.0609 | 883,964.00 |
| 05 May 2024 | 0.0647 | 0.00 | 0.00% | 0.0642 | 0.0664 | 0.063 | 1,085,275.00 |
| 04 May 2024 | 0.0647 | -0.0013 | -1.97% | 0.066 | 0.0688 | 0.0635 | 1,726,075.00 |
| 03 May 2024 | 0.066 | 0.0026 | 4.10% | 0.0631 | 0.0666 | 0.0611 | 2,111,942.00 |
| 02 May 2024 | 0.0634 | -0.0005 | -0.78% | 0.0643 | 0.066 | 0.0612 | 1,955,311.00 |
| 01 May 2024 | 0.0639 | -0.0014 | -2.14% | 0.0653 | 0.0688 | 0.0617 | 1,373,360.00 |
| 30 Abr 2024 | 0.0653 | -0.0063 | -8.80% | 0.0719 | 0.0725 | 0.0615 | 1,215,744.00 |
| 29 Abr 2024 | 0.0716 | -0.0005 | -0.69% | 0.0727 | 0.0743 | 0.0665 | 1,254,515.00 |
| 28 Abr 2024 | 0.0721 | -0.0019 | -2.57% | 0.0748 | 0.0749 | 0.071 | 1,183,609.00 |
| 27 Abr 2024 | 0.074 | 0.0003 | 0.41% | 0.0733 | 0.075 | 0.071 | 831,336.00 |
| 26 Abr 2024 | 0.0737 | -0.0077 | -9.46% | 0.0806 | 0.082 | 0.0728 | 998,734.00 |
| 25 Abr 2024 | 0.0814 | -0.0002 | -0.25% | 0.0813 | 0.083 | 0.0735 | 1,204,695.00 |
| 24 Abr 2024 | 0.0816 | 0.0092 | 12.71% | 0.0727 | 0.0842 | 0.0692 | 1,126,372.00 |
| 23 Abr 2024 | 0.0724 | -0.004 | -5.24% | 0.0764 | 0.0777 | 0.0713 | 1,605,861.00 |
| 22 Abr 2024 | 0.0764 | 0.0022 | 2.96% | 0.0741 | 0.0774 | 0.0713 | 1,319,492.00 |
| 21 Abr 2024 | 0.0742 | -0.0033 | -4.26% | 0.0774 | 0.0784 | 0.0727 | 1,336,967.00 |
| 20 Abr 2024 | 0.0775 | 0.0048 | 6.60% | 0.0732 | 0.0775 | 0.072 | 1,584,853.00 |
| 19 Abr 2024 | 0.0727 | 0.0026 | 3.71% | 0.0691 | 0.0742 | 0.0655 | 2,148,862.00 |
| 18 Abr 2024 | 0.0701 | 0.0034 | 5.10% | 0.067 | 0.0705 | 0.065 | 1,548,810.00 |
| 17 Abr 2024 | 0.0667 | 0.001 | 1.52% | 0.0657 | 0.0688 | 0.0642 | 603,172.00 |
| 16 Abr 2024 | 0.0657 | 0.0004 | 0.61% | 0.0651 | 0.0695 | 0.0637 | 1,238,233.00 |
| 15 Abr 2024 | 0.0653 | -0.0065 | -9.05% | 0.0714 | 0.0727 | 0.0653 | 1,037,964.00 |
| 14 Abr 2024 | 0.0718 | 0.0027 | 3.91% | 0.0691 | 0.0718 | 0.0669 | 689,064.00 |
| 13 Abr 2024 | 0.0691 | -0.004 | -5.47% | 0.0731 | 0.0795 | 0.0608 | 1,559,666.00 |
| 12 Abr 2024 | 0.0731 | -0.0192 | -20.80% | 0.0922 | 0.0931 | 0.066 | 1,699,295.00 |
| 11 Abr 2024 | 0.0923 | 0.0076 | 8.97% | 0.0845 | 0.0942 | 0.0842 | 1,067,005.00 |
| 10 Abr 2024 | 0.0847 | -0.0028 | -3.20% | 0.0873 | 0.0888 | 0.0824 | 1,135,531.00 |
| 09 Abr 2024 | 0.0875 | 0.0037 | 4.42% | 0.0838 | 0.0885 | 0.0782 | 1,303,501.00 |
| 08 Abr 2024 | 0.0838 | 0.0189 | 29.12% | 0.0646 | 0.0888 | 0.0639 | 1,484,477.00 |
| 07 Abr 2024 | 0.0649 | 0.0002 | 0.31% | 0.0653 | 0.0671 | 0.0636 | 829,429.00 |
| 06 Abr 2024 | 0.0647 | 0.0048 | 8.01% | 0.0599 | 0.0684 | 0.0598 | 2,278,556.00 |
| 05 Abr 2024 | 0.0599 | -0.0145 | -19.49% | 0.0741 | 0.0745 | 0.0597 | 1,884,765.00 |
| 04 Abr 2024 | 0.0744 | -0.0092 | -11.00% | 0.0843 | 0.085 | 0.0737 | 973,716.00 |
| 03 Abr 2024 | 0.0836 | -0.0105 | -11.16% | 0.0938 | 0.094 | 0.0819 | 991,601.00 |
| 02 Abr 2024 | 0.0941 | -0.003 | -3.09% | 0.0977 | 0.0998 | 0.090 | 1,181,768.00 |
| 01 Abr 2024 | 0.0971 | -0.0012 | -1.22% | 0.0981 | 0.1055 | 0.0881 | 1,148,496.00 |
| 31 Mar 2024 | 0.0983 | -0.0213 | -17.81% | 0.1186 | 0.1203 | 0.0954 | 919,401.00 |
| 30 Mar 2024 | 0.1196 | -0.0034 | -2.76% | 0.1233 | 0.1304 | 0.117 | 1,066,604.00 |
| 29 Mar 2024 | 0.123 | 0.0102 | 9.04% | 0.112 | 0.1308 | 0.1061 | 1,149,541.00 |
| 28 Mar 2024 | 0.1128 | 0.0196 | 21.03% | 0.0957 | 0.1159 | 0.092 | 1,798,396.00 |
| 27 Mar 2024 | 0.0932 | 0.0128 | 15.92% | 0.0811 | 0.0957 | 0.0804 | 2,248,241.00 |
| 26 Mar 2024 | 0.0804 | 0.0074 | 10.14% | 0.0727 | 0.084 | 0.072 | 2,546,310.00 |
| 25 Mar 2024 | 0.073 | 0.0033 | 4.73% | 0.0689 | 0.0765 | 0.0675 | 2,244,507.00 |
| 24 Mar 2024 | 0.0697 | -0.0028 | -3.86% | 0.071 | 0.073 | 0.0659 | 1,293,228.00 |
| 23 Mar 2024 | 0.0725 | 0.0015 | 2.11% | 0.0691 | 0.0737 | 0.0615 | 1,395,532.00 |
| 22 Mar 2024 | 0.071 | 0.0093 | 15.07% | 0.0617 | 0.0711 | 0.0579 | 1,298,171.00 |
