Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.VETUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.03725 | 0.00207 | 5.88% | 0.03515 | 0.03752 | 0.03479 | 3,965,633.00 |
| 02 May 2024 | 0.03518 | -0.00002 | -0.06% | 0.03521 | 0.03556 | 0.0339 | 4,096,644.00 |
| 01 May 2024 | 0.0352 | -0.00086 | -2.38% | 0.03602 | 0.03604 | 0.03314 | 5,453,549.00 |
| 30 Abr 2024 | 0.03606 | -0.00354 | -8.94% | 0.03944 | 0.04036 | 0.03515 | 4,560,908.00 |
| 29 Abr 2024 | 0.0396 | 0.00023 | 0.58% | 0.03952 | 0.04039 | 0.03811 | 2,691,062.00 |
| 28 Abr 2024 | 0.03937 | -0.00003 | -0.08% | 0.03937 | 0.04055 | 0.03923 | 1,658,811.00 |
| 27 Abr 2024 | 0.0394 | 0.00009 | 0.23% | 0.03927 | 0.03969 | 0.03767 | 2,116,385.00 |
| 26 Abr 2024 | 0.03931 | -0.00049 | -1.23% | 0.03971 | 0.03992 | 0.0387 | 3,559,762.00 |
| 25 Abr 2024 | 0.0398 | 0.0001 | 0.25% | 0.03971 | 0.04048 | 0.03886 | 3,038,394.00 |
| 24 Abr 2024 | 0.0397 | -0.00193 | -4.64% | 0.04178 | 0.04324 | 0.03943 | 3,230,346.00 |
| 23 Abr 2024 | 0.04163 | -0.00111 | -2.60% | 0.04254 | 0.04309 | 0.04143 | 2,491,707.00 |
| 22 Abr 2024 | 0.04274 | 0.00152 | 3.69% | 0.04136 | 0.04304 | 0.04059 | 3,964,094.00 |
| 21 Abr 2024 | 0.04122 | -0.00112 | -2.65% | 0.0421 | 0.0428 | 0.04102 | 1,802,518.00 |
| 20 Abr 2024 | 0.04234 | 0.00173 | 4.26% | 0.04041 | 0.04253 | 0.04005 | 2,937,120.00 |
| 19 Abr 2024 | 0.04061 | 0.001 | 2.52% | 0.03966 | 0.04139 | 0.03708 | 6,752,287.00 |
| 18 Abr 2024 | 0.03961 | 0.0016 | 4.21% | 0.0379 | 0.04005 | 0.03701 | 5,967,744.00 |
| 17 Abr 2024 | 0.03801 | -0.00191 | -4.78% | 0.03962 | 0.04084 | 0.03719 | 7,194,642.00 |
| 16 Abr 2024 | 0.03992 | -0.00141 | -3.41% | 0.04115 | 0.04143 | 0.03802 | 6,286,801.00 |
| 15 Abr 2024 | 0.04133 | -0.0015 | -3.50% | 0.04254 | 0.04735 | 0.03999 | 9,146,793.00 |
| 14 Abr 2024 | 0.04283 | 0.00269 | 6.70% | 0.04004 | 0.04354 | 0.03759 | 9,798,969.00 |
| 13 Abr 2024 | 0.04014 | -0.00289 | -6.72% | 0.04268 | 0.04696 | 0.03532 | 9,619,053.00 |
| 12 Abr 2024 | 0.04303 | -0.00493 | -10.28% | 0.04878 | 0.05154 | 0.04125 | 6,105,295.00 |
| 11 Abr 2024 | 0.04796 | 0.00151 | 3.25% | 0.04609 | 0.04906 | 0.04579 | 4,551,237.00 |
| 10 Abr 2024 | 0.04645 | 0.00291 | 6.68% | 0.04344 | 0.04645 | 0.0426 | 7,796,944.00 |
| 09 Abr 2024 | 0.04354 | -0.00323 | -6.91% | 0.04685 | 0.04692 | 0.04339 | 5,353,853.00 |
| 08 Abr 2024 | 0.04677 | 0.00423 | 9.94% | 0.04251 | 0.04741 | 0.04147 | 4,919,751.00 |
| 07 Abr 2024 | 0.04254 | 0.00103 | 2.48% | 0.04158 | 0.04334 | 0.04154 | 2,885,411.00 |
| 06 Abr 2024 | 0.04151 | 0.00119 | 2.95% | 0.04021 | 0.04199 | 0.04011 | 3,329,562.00 |
| 05 Abr 2024 | 0.04032 | -0.00143 | -3.43% | 0.04166 | 0.042 | 0.03901 | 7,099,675.00 |
| 04 Abr 2024 | 0.04175 | 0.00078 | 1.90% | 0.04068 | 0.04283 | 0.0398 | 5,571,400.00 |
| 03 Abr 2024 | 0.04097 | -0.00011 | -0.27% | 0.04103 | 0.04304 | 0.04013 | 6,117,916.00 |
| 02 Abr 2024 | 0.04108 | -0.00332 | -7.48% | 0.04423 | 0.04423 | 0.04013 | 8,179,892.00 |
| 01 Abr 2024 | 0.0444 | -0.00181 | -3.92% | 0.04613 | 0.04747 | 0.04305 | 8,486,289.00 |
| 31 Mar 2024 | 0.04621 | 0.0015 | 3.35% | 0.04481 | 0.04671 | 0.04455 | 3,736,450.00 |
| 30 Mar 2024 | 0.04471 | -0.00225 | -4.79% | 0.04684 | 0.04684 | 0.04471 | 2,689,170.00 |
| 29 Mar 2024 | 0.04696 | 0.00027 | 0.58% | 0.04683 | 0.04729 | 0.04506 | 4,068,534.00 |
| 28 Mar 2024 | 0.04669 | 0.00232 | 5.23% | 0.04426 | 0.04747 | 0.04302 | 5,519,666.00 |
| 27 Mar 2024 | 0.04437 | -0.00062 | -1.38% | 0.04483 | 0.04639 | 0.0431 | 6,148,315.00 |
| 26 Mar 2024 | 0.04499 | 0.00015 | 0.33% | 0.04462 | 0.04609 | 0.04361 | 6,494,958.00 |
| 25 Mar 2024 | 0.04484 | 0.00238 | 5.61% | 0.04238 | 0.04508 | 0.04227 | 13,051,667.00 |
| 24 Mar 2024 | 0.04246 | 0.00144 | 3.51% | 0.04118 | 0.04272 | 0.04098 | 4,439,726.00 |
| 23 Mar 2024 | 0.04102 | 0.00078 | 1.94% | 0.04017 | 0.04192 | 0.03979 | 4,877,267.00 |
| 22 Mar 2024 | 0.04024 | -0.00131 | -3.15% | 0.04154 | 0.04241 | 0.03926 | 7,439,320.00 |
| 21 Mar 2024 | 0.04155 | -0.00083 | -1.96% | 0.04226 | 0.04279 | 0.04055 | 8,609,006.00 |
| 20 Mar 2024 | 0.04238 | 0.0044 | 11.59% | 0.03818 | 0.04251 | 0.03667 | 13,604,902.00 |
| 19 Mar 2024 | 0.03798 | -0.00286 | -7.00% | 0.04072 | 0.0409 | 0.0368 | 15,326,826.00 |
| 18 Mar 2024 | 0.04084 | -0.00099 | -2.37% | 0.04187 | 0.04233 | 0.03906 | 7,787,722.00 |
| 17 Mar 2024 | 0.04183 | 0.00135 | 3.33% | 0.04071 | 0.04272 | 0.03828 | 7,699,743.00 |
| 16 Mar 2024 | 0.04048 | -0.00406 | -9.12% | 0.0445 | 0.04524 | 0.03965 | 8,923,849.00 |
| 15 Mar 2024 | 0.04454 | -0.0027 | -5.72% | 0.04737 | 0.04769 | 0.04109 | 12,914,097.00 |
| 14 Mar 2024 | 0.04724 | -0.00191 | -3.89% | 0.04929 | 0.04929 | 0.04584 | 10,746,987.00 |
| 13 Mar 2024 | 0.04915 | 0.00045 | 0.92% | 0.04865 | 0.05012 | 0.04784 | 10,281,044.00 |
| 12 Mar 2024 | 0.0487 | -0.00159 | -3.16% | 0.05036 | 0.05134 | 0.046 | 16,033,218.00 |
| 11 Mar 2024 | 0.05029 | 0.00235 | 4.90% | 0.04787 | 0.05052 | 0.04568 | 13,130,810.00 |
| 10 Mar 2024 | 0.04794 | -0.00132 | -2.68% | 0.04916 | 0.04954 | 0.0469 | 12,357,114.00 |
| 09 Mar 2024 | 0.04926 | 0.00205 | 4.34% | 0.04729 | 0.05058 | 0.04706 | 5,126,814.00 |
| 08 Mar 2024 | 0.04721 | -0.00115 | -2.38% | 0.04853 | 0.04868 | 0.04539 | 10,743,897.00 |
| 07 Mar 2024 | 0.04836 | 0.00141 | 3.00% | 0.04707 | 0.04858 | 0.0461 | 12,511,586.00 |
| 06 Mar 2024 | 0.04695 | 0.00252 | 5.67% | 0.04458 | 0.04742 | 0.04276 | 15,114,814.00 |
| 05 Mar 2024 | 0.04443 | -0.00504 | -10.19% | 0.04919 | 0.04982 | 0.04126 | 14,702,627.00 |
| 04 Mar 2024 | 0.04947 | 0.00059 | 1.21% | 0.04928 | 0.05227 | 0.04828 | 8,150,729.00 |
| 03 Mar 2024 | 0.04888 | -0.002447 | -4.77% | 0.05099 | 0.0511 | 0.04686 | 4,155,609.00 |
| 02 Mar 2024 | 0.051327 | 0.002438 | 4.99% | 0.048649 | 0.05141 | 0.048587 | 3,726,565.00 |
| 01 Mar 2024 | 0.048889 | 0.001202 | 2.52% | 0.047763 | 0.048927 | 0.047547 | 5,610,136.00 |
| 29 Feb 2024 | 0.047687 | -0.000971 | -2.00% | 0.048448 | 0.049843 | 0.046535 | 7,694,016.00 |
| 28 Feb 2024 | 0.048658 | -0.00023 | -0.47% | 0.048709 | 0.054076 | 0.04633 | 7,464,794.00 |
| 27 Feb 2024 | 0.048888 | -0.001735 | -3.43% | 0.05088 | 0.05162 | 0.047605 | 7,295,541.00 |
| 26 Feb 2024 | 0.050623 | 0.005668 | 12.61% | 0.04508 | 0.051326 | 0.045079 | 7,755,791.00 |
| 25 Feb 2024 | 0.044955 | 0.00052 | 1.17% | 0.044479 | 0.045857 | 0.044076 | 5,409,702.00 |
| 24 Feb 2024 | 0.044435 | 0.000865 | 1.99% | 0.043493 | 0.044966 | 0.042371 | 3,493,456.00 |
| 23 Feb 2024 | 0.04357 | -0.00131 | -2.92% | 0.044772 | 0.046537 | 0.043112 | 5,489,658.00 |
| 22 Feb 2024 | 0.04488 | 0.00147 | 3.39% | 0.043332 | 0.046707 | 0.041618 | 6,971,941.00 |
| 21 Feb 2024 | 0.04341 | -0.000948 | -2.14% | 0.04412 | 0.044513 | 0.041187 | 7,476,827.00 |
| 20 Feb 2024 | 0.044358 | -0.000572 | -1.27% | 0.044821 | 0.045285 | 0.041572 | 8,000,792.00 |
| 19 Feb 2024 | 0.04493 | -0.000642 | -1.41% | 0.045703 | 0.047837 | 0.044633 | 5,141,031.00 |
| 18 Feb 2024 | 0.045572 | 0.000171 | 0.38% | 0.045296 | 0.045948 | 0.043636 | 3,335,003.00 |
| 17 Feb 2024 | 0.045401 | -0.000966 | -2.08% | 0.04711 | 0.047618 | 0.04339 | 3,793,213.00 |
| 16 Feb 2024 | 0.046367 | 0.000698 | 1.53% | 0.045564 | 0.051425 | 0.043939 | 5,358,317.00 |
| 15 Feb 2024 | 0.045669 | 0.009827 | 27.42% | 0.03582 | 0.048612 | 0.035349 | 6,622,773.00 |
| 14 Feb 2024 | 0.035842 | 0.003177 | 9.73% | 0.03262 | 0.036064 | 0.032065 | 7,289,380.00 |
| 13 Feb 2024 | 0.032665 | 0.001123 | 3.56% | 0.031486 | 0.032774 | 0.030873 | 9,165,180.00 |
| 12 Feb 2024 | 0.031542 | 0.001322 | 4.37% | 0.03016 | 0.031721 | 0.029637 | 8,598,893.00 |
| 11 Feb 2024 | 0.03022 | 0.000533 | 1.80% | 0.029658 | 0.030943 | 0.029595 | 4,802,503.00 |
| 10 Feb 2024 | 0.029687 | -0.000064 | -0.22% | 0.029792 | 0.030085 | 0.029255 | 4,877,781.00 |
| 09 Feb 2024 | 0.029751 | 0.000908 | 3.15% | 0.028863 | 0.029907 | 0.028859 | 10,522,982.00 |
| 08 Feb 2024 | 0.028843 | 0.000082 | 0.29% | 0.028922 | 0.029218 | 0.028637 | 8,094,581.00 |
| 07 Feb 2024 | 0.028761 | 0.000763 | 2.73% | 0.027969 | 0.028829 | 0.027622 | 7,056,563.00 |
| 06 Feb 2024 | 0.027998 | 0.0002 | 0.72% | 0.0278 | 0.028304 | 0.027741 | 5,112,849.00 |
| 05 Feb 2024 | 0.027798 | 0.000123 | 0.44% | 0.027648 | 0.028284 | 0.027159 | 4,862,072.00 |
| 04 Feb 2024 | 0.027675 | -0.000847 | -2.97% | 0.028514 | 0.02873 | 0.027577 | 3,382,167.00 |
| 03 Feb 2024 | 0.028522 | -0.000795 | -2.71% | 0.029343 | 0.029569 | 0.02851 | 3,420,856.00 |
