VETUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.039373 | 0.00 | 0.00% | 0.039373 | 0.039373 | 0.039373 | 0.00 |
30 Abr 2024 | 0.039373 | 0.00 | 0.00% | 0.039373 | 0.039373 | 0.039373 | 0.00 |
29 Abr 2024 | 0.039373 | 0.00 | 0.00% | 0.039373 | 0.039373 | 0.039373 | 0.00 |
28 Abr 2024 | 0.039373 | -0.002235 | -5.37% | 0.039325 | 0.040544 | 0.039216 | 296,311.00 |
27 Abr 2024 | 0.041608 | 0.00 | 0.00% | 0.041608 | 0.041608 | 0.041608 | 0.00 |
26 Abr 2024 | 0.041608 | 0.00 | 0.00% | 0.041608 | 0.041608 | 0.041608 | 0.00 |
25 Abr 2024 | 0.041608 | 0.00 | 0.00% | 0.041608 | 0.041608 | 0.041608 | 0.00 |
24 Abr 2024 | 0.041608 | 0.00 | 0.00% | 0.041608 | 0.041608 | 0.041608 | 0.00 |
23 Abr 2024 | 0.041608 | -0.001077 | -2.52% | 0.04259 | 0.043359 | 0.041516 | 232,154.00 |
22 Abr 2024 | 0.042685 | 0.002198 | 5.43% | 0.041353 | 0.043025 | 0.041151 | 221,609.00 |
21 Abr 2024 | 0.040487 | 0.00 | 0.00% | 0.040487 | 0.040487 | 0.040487 | 0.00 |
20 Abr 2024 | 0.040487 | 0.00 | 0.00% | 0.040487 | 0.040487 | 0.040487 | 0.00 |
19 Abr 2024 | 0.040487 | 0.00087 | 2.20% | 0.039636 | 0.041355 | 0.036904 | 252,235.00 |
18 Abr 2024 | 0.039617 | -0.003248 | -7.58% | 0.037874 | 0.040171 | 0.037103 | 226,038.00 |
17 Abr 2024 | 0.042865 | 0.00 | 0.00% | 0.042865 | 0.042865 | 0.042865 | 0.00 |
16 Abr 2024 | 0.042865 | 0.00 | 0.00% | 0.042865 | 0.042865 | 0.042865 | 0.00 |
15 Abr 2024 | 0.042865 | 0.00 | 0.00% | 0.042865 | 0.042865 | 0.042865 | 0.00 |
14 Abr 2024 | 0.042865 | -0.003587 | -7.72% | 0.040136 | 0.043721 | 0.038729 | 341,351.00 |
13 Abr 2024 | 0.046452 | 0.00 | 0.00% | 0.046452 | 0.046452 | 0.046452 | 0.00 |
12 Abr 2024 | 0.046452 | 0.00 | 0.00% | 0.046452 | 0.046452 | 0.046452 | 0.00 |
11 Abr 2024 | 0.046452 | 0.00 | 0.00% | 0.046452 | 0.046452 | 0.046452 | 0.00 |
10 Abr 2024 | 0.046452 | -0.000312 | -0.67% | 0.043491 | 0.046577 | 0.043262 | 609,550.00 |
09 Abr 2024 | 0.046764 | 0.00 | 0.00% | 0.046764 | 0.046764 | 0.046764 | 0.00 |
08 Abr 2024 | 0.046764 | 0.004232 | 9.95% | 0.042537 | 0.047746 | 0.041426 | 706,985.00 |
07 Abr 2024 | 0.042532 | 0.000992 | 2.39% | 0.041567 | 0.04334 | 0.041553 | 330,245.00 |
06 Abr 2024 | 0.04154 | 0.001224 | 3.04% | 0.040232 | 0.041964 | 0.040092 | 605,250.00 |
05 Abr 2024 | 0.040316 | -0.001425 | -3.41% | 0.041655 | 0.042064 | 0.038855 | 746,106.00 |
04 Abr 2024 | 0.041741 | 0.000923 | 2.26% | 0.040696 | 0.042914 | 0.040271 | 457,170.00 |
03 Abr 2024 | 0.040818 | -0.000197 | -0.48% | 0.041051 | 0.043004 | 0.039986 | 527,052.00 |
02 Abr 2024 | 0.041015 | -0.003967 | -8.82% | 0.044252 | 0.044252 | 0.040166 | 568,642.00 |
01 Abr 2024 | 0.044982 | 0.00 | 0.00% | 0.044982 | 0.044982 | 0.044982 | 0.00 |
31 Mar 2024 | 0.044982 | 0.00 | 0.00% | 0.044982 | 0.044982 | 0.044982 | 0.00 |
30 Mar 2024 | 0.044982 | 0.00 | 0.00% | 0.044982 | 0.044982 | 0.044982 | 0.00 |
29 Mar 2024 | 0.044982 | 0.00 | 0.00% | 0.044982 | 0.044982 | 0.044982 | 0.00 |
28 Mar 2024 | 0.044982 | 0.00 | 0.00% | 0.044982 | 0.044982 | 0.044982 | 0.00 |
27 Mar 2024 | 0.044982 | 0.00 | 0.00% | 0.044982 | 0.044982 | 0.044982 | 0.00 |
26 Mar 2024 | 0.044982 | 0.003845 | 9.35% | 0.04467 | 0.045765 | 0.043636 | 341,699.00 |
25 Mar 2024 | 0.041137 | 0.00 | 0.00% | 0.041137 | 0.041137 | 0.041137 | 0.00 |
24 Mar 2024 | 0.041137 | 0.00 | 0.00% | 0.041137 | 0.041137 | 0.041137 | 0.00 |
23 Mar 2024 | 0.041137 | 0.000806 | 2.00% | 0.040181 | 0.042 | 0.039795 | 875,926.00 |
22 Mar 2024 | 0.040331 | -0.001676 | -3.99% | 0.041551 | 0.042405 | 0.039226 | 2,011,280.00 |
21 Mar 2024 | 0.042007 | -0.000396 | -0.93% | 0.042282 | 0.042777 | 0.040832 | 544,217.00 |
20 Mar 2024 | 0.042403 | 0.004449 | 11.72% | 0.038202 | 0.042519 | 0.036733 | 1,491,312.00 |
19 Mar 2024 | 0.037954 | -0.002762 | -6.78% | 0.040741 | 0.041102 | 0.03672 | 1,821,181.00 |
18 Mar 2024 | 0.040716 | -0.001388 | -3.30% | 0.041924 | 0.042349 | 0.039016 | 1,642,232.00 |
17 Mar 2024 | 0.042104 | 0.001611 | 3.98% | 0.040722 | 0.042917 | 0.038219 | 1,430,672.00 |
16 Mar 2024 | 0.040493 | -0.004047 | -9.09% | 0.044496 | 0.045207 | 0.039399 | 1,412,632.00 |
15 Mar 2024 | 0.04454 | -0.002743 | -5.80% | 0.047367 | 0.047664 | 0.041319 | 1,738,480.00 |
14 Mar 2024 | 0.047283 | -0.00192 | -3.90% | 0.049323 | 0.049348 | 0.044912 | 1,265,246.00 |
13 Mar 2024 | 0.049203 | 0.000544 | 1.12% | 0.048646 | 0.050039 | 0.047879 | 391,084.00 |
12 Mar 2024 | 0.048659 | -0.001672 | -3.32% | 0.050388 | 0.051138 | 0.046659 | 414,693.00 |
11 Mar 2024 | 0.050331 | 0.002372 | 4.95% | 0.047909 | 0.050499 | 0.045632 | 415,126.00 |
10 Mar 2024 | 0.047959 | -0.000415 | -0.86% | 0.049195 | 0.04956 | 0.046984 | 293,664.00 |
09 Mar 2024 | 0.048374 | 0.00 | 0.00% | 0.048374 | 0.048374 | 0.048374 | 0.00 |
08 Mar 2024 | 0.048374 | 0.00 | 0.00% | 0.048374 | 0.048374 | 0.048374 | 0.00 |
07 Mar 2024 | 0.048374 | 0.001415 | 3.01% | 0.047097 | 0.048546 | 0.046177 | 325,132.00 |
06 Mar 2024 | 0.046959 | 0.002586 | 5.83% | 0.044605 | 0.04738 | 0.042797 | 304,426.00 |
05 Mar 2024 | 0.044373 | -0.005082 | -10.28% | 0.049208 | 0.049807 | 0.039815 | 655,530.00 |
04 Mar 2024 | 0.049455 | 0.000465 | 0.95% | 0.049295 | 0.052946 | 0.047645 | 979,457.00 |
03 Mar 2024 | 0.04899 | -0.002327 | -4.53% | 0.051058 | 0.051106 | 0.045984 | 830,017.00 |
02 Mar 2024 | 0.051317 | 0.002487 | 5.09% | 0.048656 | 0.051397 | 0.048531 | 782,833.00 |
01 Mar 2024 | 0.04883 | 0.001115 | 2.34% | 0.047791 | 0.048939 | 0.047601 | 721,882.00 |
29 Feb 2024 | 0.047715 | -0.001171 | -2.40% | 0.048532 | 0.050185 | 0.046256 | 792,300.00 |
28 Feb 2024 | 0.048886 | 0.00 | 0.00% | 0.048886 | 0.048886 | 0.048886 | 0.00 |
27 Feb 2024 | 0.048886 | -0.001692 | -3.35% | 0.050877 | 0.051798 | 0.047673 | 859,873.00 |
26 Feb 2024 | 0.050578 | 0.005676 | 12.64% | 0.045079 | 0.051449 | 0.045079 | 666,056.00 |
25 Feb 2024 | 0.044902 | 0.00 | 0.00% | 0.044902 | 0.044902 | 0.044902 | 0.00 |
24 Feb 2024 | 0.044902 | 0.00 | 0.00% | 0.044902 | 0.044902 | 0.044902 | 0.00 |
23 Feb 2024 | 0.044902 | 0.00 | 0.00% | 0.044902 | 0.044902 | 0.044902 | 0.00 |
22 Feb 2024 | 0.044902 | -0.000582 | -1.28% | 0.043328 | 0.045623 | 0.041645 | 87,017.00 |
21 Feb 2024 | 0.045484 | 0.00 | 0.00% | 0.045484 | 0.045484 | 0.045484 | 0.00 |
20 Feb 2024 | 0.045484 | 0.00 | 0.00% | 0.045484 | 0.045484 | 0.045484 | 0.00 |
19 Feb 2024 | 0.045484 | 0.00 | 0.00% | 0.045484 | 0.045484 | 0.045484 | 0.00 |
18 Feb 2024 | 0.045484 | 0.00 | 0.00% | 0.045484 | 0.045484 | 0.045484 | 0.00 |
17 Feb 2024 | 0.045484 | -0.000884 | -1.91% | 0.047072 | 0.047539 | 0.043173 | 197,638.00 |
16 Feb 2024 | 0.046368 | 0.000866 | 1.90% | 0.045641 | 0.051159 | 0.044006 | 327,917.00 |
15 Feb 2024 | 0.045502 | 0.009521 | 26.46% | 0.035802 | 0.048351 | 0.035469 | 506,842.00 |
14 Feb 2024 | 0.035981 | 0.004457 | 14.14% | 0.032617 | 0.035997 | 0.03208 | 116,978.00 |
13 Feb 2024 | 0.031524 | 0.00 | 0.00% | 0.031524 | 0.031524 | 0.031524 | 0.00 |
12 Feb 2024 | 0.031524 | 0.001314 | 4.35% | 0.030189 | 0.031734 | 0.029684 | 321,107.00 |
11 Feb 2024 | 0.03021 | 0.000445 | 1.50% | 0.029678 | 0.030951 | 0.029639 | 173,285.00 |
10 Feb 2024 | 0.029765 | -0.000017 | -0.06% | 0.029785 | 0.030094 | 0.02921 | 230,221.00 |
09 Feb 2024 | 0.029782 | 0.000906 | 3.14% | 0.028917 | 0.029931 | 0.028872 | 288,309.00 |
08 Feb 2024 | 0.028876 | 0.000158 | 0.55% | 0.0289 | 0.029347 | 0.028631 | 243,930.00 |
07 Feb 2024 | 0.028718 | 0.000742 | 2.65% | 0.027968 | 0.028809 | 0.027673 | 585,982.00 |
06 Feb 2024 | 0.027976 | 0.000326 | 1.18% | 0.027797 | 0.028294 | 0.027635 | 1,088,451.00 |
05 Feb 2024 | 0.02765 | 0.00 | 0.00% | 0.02765 | 0.02765 | 0.02765 | 0.00 |
04 Feb 2024 | 0.02765 | -0.000908 | -3.18% | 0.028488 | 0.028694 | 0.027587 | 941,245.00 |
03 Feb 2024 | 0.028558 | -0.000782 | -2.67% | 0.029351 | 0.029621 | 0.02852 | 1,169,076.00 |
02 Feb 2024 | 0.02934 | 0.001513 | 5.44% | 0.028453 | 0.029359 | 0.028375 | 1,350,849.00 |