VXTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 0.02117 | -0.0019 | -8.24% | 0.02303 | 0.02311 | 0.01878 | 2,330,701.00 |
17 Jun 2024 | 0.02307 | -0.00012 | -0.52% | 0.02318 | 0.02322 | 0.02298 | 2,083,525.00 |
16 Jun 2024 | 0.02319 | -0.00009 | -0.39% | 0.02328 | 0.02336 | 0.023 | 1,938,201.00 |
15 Jun 2024 | 0.02328 | 0.00005 | 0.22% | 0.02322 | 0.02335 | 0.02319 | 2,030,195.00 |
14 Jun 2024 | 0.02323 | 0.00004 | 0.17% | 0.02319 | 0.0233 | 0.02318 | 1,918,858.00 |
13 Jun 2024 | 0.02319 | -0.00003 | -0.13% | 0.02321 | 0.02324 | 0.02301 | 2,014,395.00 |
12 Jun 2024 | 0.02322 | -0.00021 | -0.90% | 0.02345 | 0.02356 | 0.02311 | 1,927,678.00 |
11 Jun 2024 | 0.02343 | -0.00035 | -1.47% | 0.02377 | 0.02386 | 0.0233 | 1,836,292.00 |
10 Jun 2024 | 0.02378 | 0.00011 | 0.46% | 0.02361 | 0.02381 | 0.02351 | 1,939,285.00 |
09 Jun 2024 | 0.02367 | 0.00027 | 1.15% | 0.02341 | 0.02369 | 0.02339 | 2,013,196.00 |
08 Jun 2024 | 0.0234 | 0.00024 | 1.04% | 0.0231 | 0.02379 | 0.02306 | 1,886,287.00 |
07 Jun 2024 | 0.02316 | -0.00018 | -0.77% | 0.02333 | 0.02365 | 0.02312 | 1,690,750.00 |
06 Jun 2024 | 0.02334 | -0.00003 | -0.13% | 0.0234 | 0.02341 | 0.02302 | 1,973,527.00 |
05 Jun 2024 | 0.02337 | -0.00011 | -0.47% | 0.0235 | 0.02353 | 0.02321 | 1,982,863.00 |
04 Jun 2024 | 0.02348 | 0.00011 | 0.47% | 0.02337 | 0.02352 | 0.02335 | 1,897,919.00 |
03 Jun 2024 | 0.02337 | -0.00019 | -0.81% | 0.02354 | 0.02357 | 0.02328 | 1,694,936.00 |
02 Jun 2024 | 0.02356 | 0.00 | 0.00% | 0.02356 | 0.02358 | 0.02343 | 1,770,766.00 |
01 Jun 2024 | 0.02356 | 0.00017 | 0.73% | 0.0234 | 0.02357 | 0.02337 | 1,817,380.00 |
31 May 2024 | 0.02339 | -0.00001 | -0.04% | 0.0234 | 0.02341 | 0.02333 | 1,769,011.00 |
30 May 2024 | 0.0234 | 0.00007 | 0.30% | 0.02335 | 0.02351 | 0.0233 | 1,699,473.00 |
29 May 2024 | 0.02333 | -0.00019 | -0.81% | 0.02355 | 0.02358 | 0.0233 | 1,381,173.00 |
28 May 2024 | 0.02352 | -0.00017 | -0.72% | 0.02357 | 0.02376 | 0.02344 | 1,093,778.00 |
27 May 2024 | 0.02369 | 0.00022 | 0.94% | 0.02348 | 0.02408 | 0.02337 | 1,291,294.00 |
26 May 2024 | 0.02347 | 0.00005 | 0.21% | 0.0234 | 0.02363 | 0.02334 | 983,503.00 |
25 May 2024 | 0.02342 | 0.00035 | 1.52% | 0.02308 | 0.02374 | 0.02306 | 1,549,243.00 |
24 May 2024 | 0.02307 | -0.00006 | -0.26% | 0.02313 | 0.02318 | 0.02293 | 2,070,949.00 |
23 May 2024 | 0.02313 | 0.00004 | 0.17% | 0.02309 | 0.0232 | 0.02306 | 495,869.00 |
22 May 2024 | 0.02309 | 0.00008 | 0.35% | 0.02305 | 0.02412 | 0.02301 | 744,460.00 |
21 May 2024 | 0.02301 | -0.0001 | -0.43% | 0.02316 | 0.02316 | 0.02199 | 886,806.00 |
20 May 2024 | 0.02311 | -0.00169 | -6.81% | 0.02502 | 0.02519 | 0.02265 | 1,757,527.00 |
19 May 2024 | 0.0248 | 0.00039 | 1.60% | 0.02441 | 0.02486 | 0.02394 | 1,905,336.00 |
18 May 2024 | 0.02441 | -0.00114 | -4.46% | 0.02555 | 0.02563 | 0.0231 | 2,064,498.00 |
17 May 2024 | 0.02555 | 0.00023 | 0.91% | 0.02533 | 0.02572 | 0.02532 | 1,797,822.00 |
16 May 2024 | 0.02532 | -0.00201 | -7.35% | 0.02731 | 0.02733 | 0.02505 | 1,924,131.00 |
15 May 2024 | 0.02733 | 0.00007 | 0.26% | 0.02722 | 0.02783 | 0.0272 | 1,758,418.00 |
14 May 2024 | 0.02726 | 0.00034 | 1.26% | 0.02695 | 0.0283 | 0.02693 | 1,583,364.00 |
13 May 2024 | 0.02692 | 0.00167 | 6.61% | 0.02626 | 0.02731 | 0.02591 | 1,913,507.00 |
12 May 2024 | 0.02525 | 0.00019 | 0.76% | 0.02507 | 0.02529 | 0.02505 | 1,643,095.00 |
11 May 2024 | 0.02506 | 0.00003 | 0.12% | 0.02502 | 0.02508 | 0.02499 | 1,944,258.00 |
10 May 2024 | 0.02503 | -0.00002 | -0.08% | 0.02504 | 0.02508 | 0.025 | 1,988,130.00 |
09 May 2024 | 0.02505 | 0.00019 | 0.76% | 0.02489 | 0.02518 | 0.02485 | 1,964,176.00 |
08 May 2024 | 0.02486 | 0.00096 | 4.02% | 0.02357 | 0.0252 | 0.02347 | 1,998,298.00 |
07 May 2024 | 0.0239 | -0.00127 | -5.05% | 0.02507 | 0.02521 | 0.02328 | 1,863,090.00 |
06 May 2024 | 0.02517 | 0.00002 | 0.08% | 0.02519 | 0.02522 | 0.0244 | 1,816,381.00 |
05 May 2024 | 0.02515 | 0.00022 | 0.88% | 0.02491 | 0.02521 | 0.02488 | 2,009,123.00 |
04 May 2024 | 0.02493 | -0.00024 | -0.95% | 0.02519 | 0.02524 | 0.02444 | 2,017,179.00 |
03 May 2024 | 0.02517 | 0.0001 | 0.40% | 0.02503 | 0.02547 | 0.02466 | 1,993,248.00 |
02 May 2024 | 0.02507 | 0.00014 | 0.56% | 0.02494 | 0.02529 | 0.02489 | 1,914,645.00 |
01 May 2024 | 0.02493 | -0.00011 | -0.44% | 0.02499 | 0.02529 | 0.0244 | 1,982,984.00 |
30 Abr 2024 | 0.02504 | 0.00011 | 0.44% | 0.02494 | 0.02515 | 0.02477 | 1,974,910.00 |
29 Abr 2024 | 0.02493 | 0.00013 | 0.52% | 0.02486 | 0.02495 | 0.02406 | 2,012,011.00 |
28 Abr 2024 | 0.0248 | -0.00001 | -0.04% | 0.02483 | 0.02498 | 0.02479 | 1,985,375.00 |
27 Abr 2024 | 0.02481 | 0.0001 | 0.40% | 0.02481 | 0.02484 | 0.02475 | 1,923,462.00 |
26 Abr 2024 | 0.02471 | 0.00032 | 1.31% | 0.02437 | 0.02484 | 0.0235 | 2,037,128.00 |
25 Abr 2024 | 0.02439 | 0.00023 | 0.95% | 0.02417 | 0.02466 | 0.0241 | 2,095,771.00 |
24 Abr 2024 | 0.02416 | -0.00088 | -3.51% | 0.02503 | 0.02528 | 0.0241 | 1,972,181.00 |
23 Abr 2024 | 0.02504 | -0.00012 | -0.48% | 0.02516 | 0.02522 | 0.02492 | 1,996,690.00 |
22 Abr 2024 | 0.02516 | 0.00067 | 2.74% | 0.02451 | 0.02523 | 0.02448 | 2,041,331.00 |
21 Abr 2024 | 0.02449 | -0.00048 | -1.92% | 0.02492 | 0.02513 | 0.02447 | 2,029,867.00 |
20 Abr 2024 | 0.02497 | -0.00005 | -0.20% | 0.02505 | 0.02511 | 0.0249 | 1,983,667.00 |
19 Abr 2024 | 0.02502 | 0.00002 | 0.08% | 0.02502 | 0.02513 | 0.0247 | 1,970,727.00 |
18 Abr 2024 | 0.025 | 0.00007 | 0.28% | 0.02491 | 0.02513 | 0.0247 | 1,024,902.00 |
17 Abr 2024 | 0.02493 | 0.00017 | 0.69% | 0.02479 | 0.02512 | 0.02445 | 1,038,360.00 |
16 Abr 2024 | 0.02476 | -0.00033 | -1.32% | 0.02509 | 0.02524 | 0.02451 | 1,596,907.00 |
15 Abr 2024 | 0.02509 | -0.00013 | -0.52% | 0.02522 | 0.02525 | 0.02445 | 2,098,563.00 |
14 Abr 2024 | 0.02522 | 0.00026 | 1.04% | 0.02506 | 0.02539 | 0.02422 | 1,141,241.00 |
13 Abr 2024 | 0.02496 | -0.00002 | -0.08% | 0.02498 | 0.02532 | 0.02371 | 1,906,173.00 |
12 Abr 2024 | 0.02498 | -0.00006 | -0.24% | 0.02503 | 0.0273 | 0.02328 | 2,149,510.00 |
11 Abr 2024 | 0.02504 | 0.00 | 0.00% | 0.02503 | 0.02658 | 0.02463 | 2,186,113.00 |
10 Abr 2024 | 0.02504 | 0.00064 | 2.62% | 0.02443 | 0.02521 | 0.02379 | 2,318,116.00 |
09 Abr 2024 | 0.0244 | -0.00047 | -1.89% | 0.02485 | 0.02511 | 0.02422 | 2,101,867.00 |
08 Abr 2024 | 0.02487 | -0.0002 | -0.80% | 0.02509 | 0.0253 | 0.02475 | 1,944,946.00 |
07 Abr 2024 | 0.02507 | -0.00007 | -0.28% | 0.0251 | 0.02524 | 0.02498 | 1,999,041.00 |
06 Abr 2024 | 0.02514 | 0.00004 | 0.16% | 0.0251 | 0.0282 | 0.02505 | 2,118,457.00 |
05 Abr 2024 | 0.0251 | -0.00013 | -0.52% | 0.02515 | 0.02522 | 0.02501 | 2,118,118.00 |
04 Abr 2024 | 0.02523 | -0.00001 | -0.04% | 0.02522 | 0.02548 | 0.02505 | 2,123,616.00 |
03 Abr 2024 | 0.02524 | 0.00251 | 11.04% | 0.02265 | 0.02611 | 0.01978 | 2,435,037.00 |
02 Abr 2024 | 0.02273 | -0.00088 | -3.73% | 0.02369 | 0.02379 | 0.02263 | 2,203,299.00 |
01 Abr 2024 | 0.02361 | -0.00085 | -3.48% | 0.02543 | 0.02553 | 0.0236 | 2,273,313.00 |
31 Mar 2024 | 0.02446 | 0.00182 | 8.04% | 0.02837 | 0.02837 | 0.02199 | 3,817,764.00 |
30 Mar 2024 | 0.02264 | -0.00301 | -11.73% | 0.02561 | 0.02569 | 0.02263 | 2,211,989.00 |
29 Mar 2024 | 0.02565 | 0.00034 | 1.34% | 0.02525 | 0.02565 | 0.02429 | 2,241,431.00 |
28 Mar 2024 | 0.02531 | -0.00051 | -1.98% | 0.02582 | 0.02587 | 0.02462 | 2,319,775.00 |
27 Mar 2024 | 0.02582 | 0.00089 | 3.57% | 0.02494 | 0.02802 | 0.02459 | 3,211,492.00 |
26 Mar 2024 | 0.02493 | -0.00204 | -7.56% | 0.02689 | 0.02762 | 0.02425 | 2,857,770.00 |
25 Mar 2024 | 0.02697 | 0.00101 | 3.89% | 0.02596 | 0.030 | 0.02547 | 2,484,344.00 |
24 Mar 2024 | 0.02596 | -0.00186 | -6.69% | 0.02779 | 0.02789 | 0.02593 | 2,140,308.00 |
23 Mar 2024 | 0.02782 | -0.00059 | -2.08% | 0.02829 | 0.02945 | 0.02701 | 2,695,116.00 |
22 Mar 2024 | 0.02841 | 0.00025 | 0.89% | 0.0282 | 0.031 | 0.02812 | 2,527,985.00 |
21 Mar 2024 | 0.02816 | -0.00003 | -0.11% | 0.02819 | 0.03067 | 0.02793 | 2,480,348.00 |