Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.VAIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.1003 | -0.0068 | -6.35% | 0.1066 | 0.1072 | 0.0977 | 1,306,903.00 |
| 03 Jul 2024 | 0.1071 | -0.0078 | -6.79% | 0.1147 | 0.1162 | 0.1023 | 1,095,577.00 |
| 02 Jul 2024 | 0.1149 | -0.0095 | -7.64% | 0.1242 | 0.1263 | 0.1119 | 999,062.00 |
| 01 Jul 2024 | 0.1244 | -0.0001 | -0.08% | 0.1239 | 0.134 | 0.1222 | 1,015,453.00 |
| 30 Jun 2024 | 0.1245 | 0.0019 | 1.55% | 0.1223 | 0.1268 | 0.1168 | 633,129.00 |
| 29 Jun 2024 | 0.1226 | 0.0004 | 0.33% | 0.1221 | 0.1245 | 0.1197 | 835,776.00 |
| 28 Jun 2024 | 0.1222 | -0.0059 | -4.61% | 0.1279 | 0.1305 | 0.1209 | 1,131,151.00 |
| 27 Jun 2024 | 0.1281 | 0.0048 | 3.89% | 0.1235 | 0.1295 | 0.1204 | 1,006,102.00 |
| 26 Jun 2024 | 0.1233 | -0.004 | -3.14% | 0.1274 | 0.129 | 0.1224 | 826,745.00 |
| 25 Jun 2024 | 0.1273 | 0.0083 | 6.97% | 0.1192 | 0.1292 | 0.1179 | 1,040,060.00 |
| 24 Jun 2024 | 0.119 | 0.0123 | 11.53% | 0.1064 | 0.1195 | 0.1039 | 1,225,186.00 |
| 23 Jun 2024 | 0.1067 | -0.0079 | -6.89% | 0.1148 | 0.1183 | 0.1059 | 1,101,921.00 |
| 22 Jun 2024 | 0.1146 | -0.0012 | -1.04% | 0.116 | 0.1174 | 0.1123 | 856,273.00 |
| 21 Jun 2024 | 0.1158 | -0.0032 | -2.69% | 0.1187 | 0.1203 | 0.1098 | 1,009,539.00 |
| 20 Jun 2024 | 0.119 | 0.0014 | 1.19% | 0.1176 | 0.124 | 0.1139 | 1,132,379.00 |
| 19 Jun 2024 | 0.1176 | 0.0104 | 9.70% | 0.1071 | 0.1214 | 0.1041 | 1,019,523.00 |
| 18 Jun 2024 | 0.1072 | -0.0197 | -15.52% | 0.1269 | 0.1278 | 0.1047 | 1,340,612.00 |
| 17 Jun 2024 | 0.1269 | -0.0151 | -10.63% | 0.1416 | 0.1417 | 0.1227 | 1,307,440.00 |
| 16 Jun 2024 | 0.142 | 0.0015 | 1.07% | 0.1406 | 0.143 | 0.1344 | 701,682.00 |
| 15 Jun 2024 | 0.1405 | 0.0022 | 1.59% | 0.1382 | 0.1409 | 0.130 | 917,764.00 |
| 14 Jun 2024 | 0.1383 | -0.0019 | -1.36% | 0.1402 | 0.1437 | 0.1305 | 1,000,110.00 |
| 13 Jun 2024 | 0.1402 | -0.0156 | -10.01% | 0.1553 | 0.1569 | 0.1391 | 813,802.00 |
| 12 Jun 2024 | 0.1558 | 0.0086 | 5.84% | 0.1469 | 0.1622 | 0.1431 | 901,348.00 |
| 11 Jun 2024 | 0.1472 | -0.0096 | -6.12% | 0.1566 | 0.1573 | 0.1425 | 1,018,017.00 |
| 10 Jun 2024 | 0.1568 | -0.010 | -6.00% | 0.1662 | 0.1665 | 0.1545 | 930,781.00 |
| 09 Jun 2024 | 0.1668 | 0.0035 | 2.14% | 0.1631 | 0.171 | 0.1575 | 730,841.00 |
| 08 Jun 2024 | 0.1633 | -0.0092 | -5.33% | 0.1726 | 0.1777 | 0.1614 | 753,314.00 |
| 07 Jun 2024 | 0.1725 | -0.0164 | -8.68% | 0.1891 | 0.1908 | 0.1659 | 1,444,012.00 |
| 06 Jun 2024 | 0.1889 | 0.0064 | 3.51% | 0.1819 | 0.195 | 0.1735 | 1,374,309.00 |
| 05 Jun 2024 | 0.1825 | 0.0117 | 6.85% | 0.1709 | 0.1864 | 0.1709 | 1,481,391.00 |
| 04 Jun 2024 | 0.1708 | 0.0082 | 5.04% | 0.1625 | 0.1714 | 0.1509 | 1,887,061.00 |
| 03 Jun 2024 | 0.1626 | 0.0003 | 0.18% | 0.1625 | 0.1667 | 0.160 | 867,212.00 |
| 02 Jun 2024 | 0.1623 | -0.0038 | -2.29% | 0.1659 | 0.1701 | 0.1621 | 954,878.00 |
| 01 Jun 2024 | 0.1661 | 0.0041 | 2.53% | 0.1622 | 0.1669 | 0.1595 | 1,141,803.00 |
| 31 May 2024 | 0.162 | -0.0033 | -2.00% | 0.1659 | 0.169 | 0.160 | 868,284.00 |
| 30 May 2024 | 0.1653 | -0.0045 | -2.65% | 0.1687 | 0.1699 | 0.1628 | 612,148.00 |
| 29 May 2024 | 0.1698 | -0.0058 | -3.30% | 0.1758 | 0.178 | 0.1647 | 766,194.00 |
| 28 May 2024 | 0.1756 | -0.0052 | -2.88% | 0.1808 | 0.1812 | 0.1754 | 710,669.00 |
| 27 May 2024 | 0.1808 | -0.0068 | -3.62% | 0.1878 | 0.1905 | 0.180 | 638,439.00 |
| 26 May 2024 | 0.1876 | 0.0014 | 0.75% | 0.1862 | 0.1907 | 0.1816 | 493,841.00 |
| 25 May 2024 | 0.1862 | -0.0014 | -0.75% | 0.1878 | 0.1938 | 0.1851 | 353,532.00 |
| 24 May 2024 | 0.1876 | -0.0053 | -2.75% | 0.1928 | 0.1936 | 0.1837 | 852,046.00 |
| 23 May 2024 | 0.1929 | -0.0077 | -3.84% | 0.2004 | 0.2041 | 0.1853 | 712,255.00 |
| 22 May 2024 | 0.2006 | -0.0035 | -1.71% | 0.2044 | 0.2061 | 0.1952 | 932,363.00 |
| 21 May 2024 | 0.2041 | -0.0022 | -1.07% | 0.2088 | 0.2112 | 0.2005 | 591,398.00 |
| 20 May 2024 | 0.2063 | 0.0095 | 4.83% | 0.1969 | 0.2065 | 0.1914 | 936,866.00 |
| 19 May 2024 | 0.1968 | -0.0006 | -0.30% | 0.1981 | 0.203 | 0.190 | 740,110.00 |
| 18 May 2024 | 0.1974 | 0.0048 | 2.49% | 0.1933 | 0.203 | 0.1922 | 500,901.00 |
| 17 May 2024 | 0.1926 | 0.0065 | 3.49% | 0.1863 | 0.1944 | 0.1806 | 556,925.00 |
| 16 May 2024 | 0.1861 | -0.0026 | -1.38% | 0.1968 | 0.2009 | 0.1821 | 610,393.00 |
| 15 May 2024 | 0.1887 | 0.0041 | 2.22% | 0.1847 | 0.1998 | 0.1825 | 874,810.00 |
| 14 May 2024 | 0.1846 | -0.0097 | -4.99% | 0.1936 | 0.1998 | 0.1832 | 462,254.00 |
| 13 May 2024 | 0.1943 | 0.00 | 0.00% | 0.1933 | 0.2015 | 0.185 | 643,191.00 |
| 12 May 2024 | 0.1943 | -0.0109 | -5.31% | 0.2048 | 0.2054 | 0.1882 | 456,363.00 |
| 11 May 2024 | 0.2052 | 0.017 | 9.03% | 0.1881 | 0.2169 | 0.1879 | 759,418.00 |
| 10 May 2024 | 0.1882 | -0.0083 | -4.22% | 0.1973 | 0.1997 | 0.183 | 918,630.00 |
| 09 May 2024 | 0.1965 | 0.008 | 4.24% | 0.1886 | 0.2013 | 0.1854 | 422,327.00 |
| 08 May 2024 | 0.1885 | -0.0133 | -6.59% | 0.2001 | 0.2043 | 0.185 | 585,382.00 |
| 07 May 2024 | 0.2018 | -0.009 | -4.27% | 0.2098 | 0.2137 | 0.2008 | 428,254.00 |
| 06 May 2024 | 0.2108 | -0.005 | -2.32% | 0.2166 | 0.2259 | 0.2048 | 809,334.00 |
| 05 May 2024 | 0.2158 | 0.0038 | 1.79% | 0.2125 | 0.2177 | 0.2056 | 405,625.00 |
| 04 May 2024 | 0.212 | -0.0001 | -0.05% | 0.208 | 0.2187 | 0.201 | 561,075.00 |
| 03 May 2024 | 0.2121 | 0.0351 | 19.83% | 0.1769 | 0.215 | 0.173 | 824,959.00 |
| 02 May 2024 | 0.177 | 0.0034 | 1.96% | 0.1738 | 0.1857 | 0.1702 | 741,041.00 |
| 01 May 2024 | 0.1736 | -0.0004 | -0.23% | 0.1689 | 0.1757 | 0.1586 | 1,055,428.00 |
| 30 Abr 2024 | 0.174 | -0.0288 | -14.20% | 0.2036 | 0.2036 | 0.1675 | 1,368,686.00 |
| 29 Abr 2024 | 0.2028 | -0.0039 | -1.89% | 0.2062 | 0.2084 | 0.1908 | 866,987.00 |
| 28 Abr 2024 | 0.2067 | 0.0023 | 1.13% | 0.2043 | 0.2139 | 0.2037 | 735,299.00 |
| 27 Abr 2024 | 0.2044 | -0.0075 | -3.54% | 0.2122 | 0.2127 | 0.1991 | 655,237.00 |
| 26 Abr 2024 | 0.2119 | -0.0112 | -5.02% | 0.224 | 0.2261 | 0.211 | 859,958.00 |
| 25 Abr 2024 | 0.2231 | 0.017 | 8.25% | 0.2059 | 0.2257 | 0.204 | 482,562.00 |
| 24 Abr 2024 | 0.2061 | -0.0096 | -4.45% | 0.2161 | 0.2177 | 0.2019 | 547,405.00 |
| 23 Abr 2024 | 0.2157 | -0.0161 | -6.95% | 0.2319 | 0.2328 | 0.214 | 532,907.00 |
| 22 Abr 2024 | 0.2318 | 0.0058 | 2.57% | 0.2251 | 0.2395 | 0.2245 | 786,663.00 |
| 21 Abr 2024 | 0.226 | -0.0105 | -4.44% | 0.2374 | 0.2412 | 0.2219 | 591,177.00 |
| 20 Abr 2024 | 0.2365 | 0.0215 | 10.00% | 0.2143 | 0.2386 | 0.209 | 604,370.00 |
| 19 Abr 2024 | 0.215 | -0.0066 | -2.98% | 0.2217 | 0.2264 | 0.2026 | 870,866.00 |
| 18 Abr 2024 | 0.2216 | 0.0154 | 7.47% | 0.2078 | 0.225 | 0.2017 | 1,010,883.00 |
| 17 Abr 2024 | 0.2062 | 0.0065 | 3.25% | 0.1973 | 0.2135 | 0.1898 | 1,027,977.00 |
| 16 Abr 2024 | 0.1997 | -0.0063 | -3.06% | 0.2063 | 0.2158 | 0.191 | 760,942.00 |
| 15 Abr 2024 | 0.206 | -0.0315 | -13.26% | 0.2375 | 0.2661 | 0.1971 | 812,486.00 |
| 14 Abr 2024 | 0.2375 | 0.0155 | 6.98% | 0.2223 | 0.238 | 0.2022 | 771,956.00 |
| 13 Abr 2024 | 0.222 | -0.0367 | -14.19% | 0.259 | 0.2602 | 0.200 | 737,661.00 |
| 12 Abr 2024 | 0.2587 | -0.019 | -6.84% | 0.2821 | 0.2926 | 0.2429 | 742,686.00 |
| 11 Abr 2024 | 0.2777 | -0.0289 | -9.43% | 0.3054 | 0.3078 | 0.277 | 515,368.00 |
| 10 Abr 2024 | 0.3066 | 0.0111 | 3.76% | 0.2963 | 0.3173 | 0.2769 | 715,269.00 |
| 09 Abr 2024 | 0.2955 | -0.0368 | -11.07% | 0.3307 | 0.3396 | 0.2929 | 730,331.00 |
| 08 Abr 2024 | 0.3323 | 0.0229 | 7.40% | 0.313 | 0.3987 | 0.3098 | 654,365.00 |
| 07 Abr 2024 | 0.3094 | -0.0002 | -0.06% | 0.3068 | 0.3397 | 0.3003 | 568,021.00 |
| 06 Abr 2024 | 0.3096 | 0.0294 | 10.49% | 0.2824 | 0.3223 | 0.2812 | 465,340.00 |
