VTX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 2,571 |
10 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
09 May 2024 | 0.37 | -0.005 | -1.33% | 0.37 | 0.37 | 0.37 | 1,000 |
08 May 2024 | 0.375 | -0.005 | -1.32% | 0.375 | 0.375 | 0.375 | 1,818 |
07 May 2024 | 0.38 | 0.01 | 2.70% | 0.375 | 0.38 | 0.375 | 10,500 |
06 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
03 May 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.37 | 10,000 |
02 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
01 May 2024 | 0.38 | -0.015 | -3.80% | 0.38 | 0.38 | 0.38 | 3,000 |
30 Abr 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.395 | 0.395 | 82,500 |
29 Abr 2024 | 0.395 | 0.025 | 6.76% | 0.395 | 0.395 | 0.395 | 10,000 |
26 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
25 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 1,000 |
24 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
23 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
22 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
19 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
18 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 2,000 |
17 Abr 2024 | 0.37 | -0.015 | -3.90% | 0.385 | 0.385 | 0.37 | 63,047 |
16 Abr 2024 | 0.385 | 0.01 | 2.67% | 0.385 | 0.385 | 0.385 | 50,000 |
15 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 200 |
12 Abr 2024 | 0.375 | -0.005 | -1.32% | 0.38 | 0.38 | 0.375 | 25,500 |
11 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
10 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
09 Abr 2024 | 0.38 | -0.005 | -1.30% | 0.38 | 0.38 | 0.38 | 1,472 |
08 Abr 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 0 |
05 Abr 2024 | 0.385 | -0.01 | -2.53% | 0.40 | 0.40 | 0.385 | 130,615 |
04 Abr 2024 | 0.395 | -0.005 | -1.25% | 0.395 | 0.395 | 0.395 | 13,000 |
03 Abr 2024 | 0.40 | 0.02 | 5.26% | 0.39 | 0.40 | 0.39 | 24,500 |
02 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 652,700 |
01 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
28 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 5,000 |
27 Mar 2024 | 0.38 | -0.01 | -2.56% | 0.375 | 0.38 | 0.375 | 30,500 |
26 Mar 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 3,000 |
25 Mar 2024 | 0.39 | 0.01 | 2.63% | 0.39 | 0.39 | 0.39 | 10,400 |
22 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 5,000 |
21 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
20 Mar 2024 | 0.38 | 0.005 | 1.33% | 0.38 | 0.38 | 0.38 | 3,000 |
19 Mar 2024 | 0.375 | -0.025 | -6.25% | 0.375 | 0.375 | 0.375 | 1,000 |
18 Mar 2024 | 0.40 | 0.025 | 6.67% | 0.40 | 0.40 | 0.40 | 256,336 |
15 Mar 2024 | 0.375 | -0.02 | -5.06% | 0.40 | 0.40 | 0.375 | 358,500 |
14 Mar 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.395 | 0.395 | 0 |
13 Mar 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.395 | 0.395 | 0 |
12 Mar 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.395 | 0.395 | 25,727 |
11 Mar 2024 | 0.395 | 0.02 | 5.33% | 0.395 | 0.395 | 0.395 | 12,500 |
08 Mar 2024 | 0.375 | -0.005 | -1.32% | 0.395 | 0.395 | 0.375 | 55,500 |
07 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
06 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 500 |
05 Mar 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 13,000 |
04 Mar 2024 | 0.38 | -0.01 | -2.56% | 0.37 | 0.38 | 0.37 | 84,000 |
01 Mar 2024 | 0.39 | 0.005 | 1.30% | 0.40 | 0.40 | 0.375 | 976,639 |
29 Feb 2024 | 0.385 | 0.005 | 1.32% | 0.38 | 0.40 | 0.38 | 59,500 |
28 Feb 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 940 |
27 Feb 2024 | 0.38 | -0.02 | -5.00% | 0.40 | 0.40 | 0.38 | 68,000 |
26 Feb 2024 | 0.40 | 0.01 | 2.56% | 0.40 | 0.40 | 0.40 | 271,000 |
23 Feb 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
22 Feb 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 14,000 |
21 Feb 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.39 | 3,815 |
20 Feb 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 314,000 |
16 Feb 2024 | 0.40 | 0.005 | 1.27% | 0.40 | 0.40 | 0.40 | 73,648 |
15 Feb 2024 | 0.395 | 0.01 | 2.60% | 0.395 | 0.395 | 0.395 | 8,500 |
14 Feb 2024 | 0.385 | 0.00 | 0.00% | 0.385 | 0.385 | 0.385 | 10,000 |