Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VRPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.70 | -0.0274 | -3.77% | 0.73 | 0.73 | 0.649 | 65,063 |
| 30 May 2024 | 0.7274 | -0.0024 | -0.33% | 0.7289 | 0.7399 | 0.70 | 19,068 |
| 29 May 2024 | 0.7298 | 0.0188 | 2.64% | 0.711 | 0.7299 | 0.700052 | 29,068 |
| 28 May 2024 | 0.711 | -0.0139 | -1.92% | 0.73 | 0.730639 | 0.665 | 46,832 |
| 24 May 2024 | 0.7249 | 0.0049 | 0.68% | 0.6984 | 0.739 | 0.6803 | 49,467 |
| 23 May 2024 | 0.719999 | 0.0099 | 1.39% | 0.70 | 0.7398 | 0.69 | 70,002 |
| 22 May 2024 | 0.7101 | -0.0299 | -4.04% | 0.7178 | 0.738999 | 0.66 | 83,902 |
| 21 May 2024 | 0.74 | -0.0331 | -4.28% | 0.7673 | 0.7689 | 0.6316 | 270,931 |
| 20 May 2024 | 0.7731 | -0.0079 | -1.01% | 0.79 | 0.79 | 0.733 | 187,454 |
| 17 May 2024 | 0.781 | -0.019 | -2.38% | 0.81 | 0.8199 | 0.77 | 273,353 |
| 16 May 2024 | 0.80 | 0.02 | 2.56% | 0.81 | 0.81 | 0.75 | 494,150 |
| 15 May 2024 | 0.78 | -1.51 | -65.94% | 0.90 | 0.9211 | 0.68 | 2,704,989 |
| 14 May 2024 | 2.29 | -0.75 | -24.67% | 2.95 | 2.95 | 1.9788 | 132,094 |
| 13 May 2024 | 3.04 | 0.49 | 19.22% | 2.55 | 3.14 | 2.55 | 42,999 |
| 10 May 2024 | 2.55 | 0.06 | 2.41% | 2.61 | 2.61 | 2.4508 | 6,243 |
| 09 May 2024 | 2.49 | 0.13 | 5.51% | 2.50 | 2.66 | 2.295 | 25,288 |
| 08 May 2024 | 2.36 | 0.20 | 9.26% | 2.20 | 2.4915 | 2.20 | 12,982 |
| 07 May 2024 | 2.16 | -0.15 | -6.49% | 2.38 | 2.50 | 2.15 | 6,958 |
| 06 May 2024 | 2.31 | 0.07 | 3.12% | 2.20 | 2.425 | 2.20 | 2,455 |
| 03 May 2024 | 2.24 | 0.01 | 0.45% | 2.30 | 2.66 | 2.24 | 7,425 |
| 02 May 2024 | 2.23 | -0.31 | -12.20% | 2.41 | 2.50 | 2.105 | 40,171 |
| 01 May 2024 | 2.54 | -0.11 | -4.15% | 2.64 | 2.78 | 2.50 | 40,898 |
| 30 Abr 2024 | 2.65 | -0.12 | -4.33% | 2.81 | 2.92 | 2.5119 | 18,086 |
| 29 Abr 2024 | 2.77 | -0.33 | -10.65% | 2.80 | 3.00 | 2.70 | 19,504 |
| 26 Abr 2024 | 3.10 | 0.18 | 6.22% | 3.05 | 3.2824 | 3.05 | 5,246 |
| 25 Abr 2024 | 2.9184 | -0.25 | -7.94% | 3.06 | 3.06 | 2.85 | 8,327 |
| 24 Abr 2024 | 3.17 | 0.01 | 0.32% | 3.07 | 3.365 | 3.07 | 4,656 |
| 23 Abr 2024 | 3.16 | -0.14 | -4.24% | 3.26 | 3.31 | 3.00 | 11,455 |
| 22 Abr 2024 | 3.30 | -0.38 | -10.33% | 3.55 | 3.6472 | 3.22 | 16,065 |
| 19 Abr 2024 | 3.6801 | -0.36 | -8.91% | 3.79 | 3.9494 | 3.68 | 5,954 |
| 18 Abr 2024 | 4.04 | 0.57 | 16.43% | 3.31 | 4.04 | 3.31 | 20,060 |
| 17 Abr 2024 | 3.47 | 0.00 | 0.00% | 3.30 | 3.47 | 3.30 | 1,922 |
| 16 Abr 2024 | 3.47 | -0.06 | -1.71% | 3.44 | 3.47 | 3.279 | 2,750 |
| 15 Abr 2024 | 3.5303 | -0.02 | -0.55% | 3.50 | 3.5303 | 3.30 | 1,529 |
| 12 Abr 2024 | 3.55 | -0.06 | -1.66% | 3.42 | 3.55 | 3.2501 | 9,177 |
| 11 Abr 2024 | 3.61 | -0.05 | -1.37% | 3.57 | 3.62 | 3.57 | 1,020 |
| 10 Abr 2024 | 3.66 | 0.15 | 4.27% | 3.51 | 3.70 | 3.51 | 1,982 |
| 09 Abr 2024 | 3.51 | -0.24 | -6.40% | 3.68 | 3.68 | 3.34 | 7,381 |
| 08 Abr 2024 | 3.75 | -0.14 | -3.60% | 3.65 | 4.0528 | 3.45 | 26,846 |
| 05 Abr 2024 | 3.89 | -0.20 | -4.89% | 4.00 | 4.00 | 3.61 | 16,965 |
| 04 Abr 2024 | 4.09 | -0.07 | -1.68% | 4.07 | 4.171 | 3.99 | 1,554 |
| 03 Abr 2024 | 4.16 | -0.01 | -0.24% | 4.14 | 4.2394 | 4.07 | 3,428 |
| 02 Abr 2024 | 4.17 | -0.04 | -0.95% | 4.18 | 4.2367 | 4.0018 | 7,666 |
| 01 Abr 2024 | 4.21 | -0.05 | -1.20% | 4.27 | 4.27 | 3.966 | 9,687 |
| 28 Mar 2024 | 4.2612 | 0.49 | 13.03% | 3.72 | 4.2612 | 3.72 | 15,504 |
| 27 Mar 2024 | 3.77 | -0.11 | -2.84% | 3.76 | 3.97 | 3.48 | 7,669 |
| 26 Mar 2024 | 3.88 | 0.07 | 1.94% | 3.78 | 3.90 | 3.69 | 14,431 |
| 25 Mar 2024 | 3.806 | -0.22 | -5.56% | 3.95 | 3.9898 | 3.65 | 5,409 |
| 22 Mar 2024 | 4.03 | -0.11 | -2.66% | 4.00 | 4.30 | 3.71 | 24,347 |
| 21 Mar 2024 | 4.14 | -0.25 | -5.61% | 4.39 | 4.69 | 4.00 | 27,129 |
| 20 Mar 2024 | 4.3862 | 0.21 | 5.06% | 4.09 | 4.825 | 4.09 | 81,090 |
| 19 Mar 2024 | 4.175 | 0.45 | 11.93% | 3.51 | 4.30 | 3.4933 | 72,624 |
| 18 Mar 2024 | 3.73 | -0.44 | -10.53% | 3.96 | 4.00 | 3.5336 | 4,307 |
| 15 Mar 2024 | 4.169 | 0.30 | 7.73% | 3.77 | 4.1999 | 3.40 | 15,643 |
| 14 Mar 2024 | 3.87 | 0.36 | 10.10% | 3.61 | 3.89 | 3.34 | 48,358 |
| 13 Mar 2024 | 3.515 | -0.51 | -12.56% | 3.94 | 3.94 | 3.48 | 20,832 |
| 12 Mar 2024 | 4.02 | -0.93 | -18.79% | 4.86 | 4.86 | 3.78 | 100,836 |
| 11 Mar 2024 | 4.95 | 0.42 | 9.27% | 4.41 | 5.48 | 4.41 | 540,347 |
| 08 Mar 2024 | 4.53 | 0.30 | 7.09% | 4.46 | 4.78 | 4.30 | 31,209 |
| 07 Mar 2024 | 4.23 | 0.25 | 6.28% | 4.06 | 4.5232 | 4.00 | 13,875 |
| 06 Mar 2024 | 3.98 | -0.32 | -7.44% | 4.32 | 4.458 | 3.85 | 36,612 |
| 05 Mar 2024 | 4.30 | 0.54 | 14.21% | 3.95 | 4.34 | 3.71 | 23,702 |
| 04 Mar 2024 | 3.765 | 0.26 | 7.26% | 3.51 | 3.7879 | 3.51 | 10,027 |
