VMHG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
17 May 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0011 | 0.0011 | 400 |
16 May 2024 | 0.0012 | 0.0001 | 9.09% | 0.0012 | 0.0012 | 0.0012 | 299,500 |
15 May 2024 | 0.0011 | 0.00 | 0.00% | 0.001 | 0.001101 | 0.001 | 372,000 |
14 May 2024 | 0.0011 | 0.0001 | 10.00% | 0.001 | 0.0011 | 0.001 | 501,012 |
13 May 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0 |
10 May 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0 |
09 May 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.001 | 0.001 | 15,000 |
08 May 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0011 | 0.0011 | 3,000 |
07 May 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0 |
06 May 2024 | 0.0012 | 0.0001 | 9.09% | 0.00115 | 0.0012 | 0.0011 | 610,075 |
03 May 2024 | 0.0011 | 0.00 | 0.00% | 0.00115 | 0.00115 | 0.001 | 576,896 |
02 May 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
01 May 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0011 | 0.0011 | 2,772,071 |
30 Abr 2024 | 0.0012 | -0.00004 | -3.23% | 0.00124 | 0.00124 | 0.0011 | 1,620,000 |
29 Abr 2024 | 0.00124 | 0.00014 | 12.73% | 0.00124 | 0.00124 | 0.00124 | 20,000 |
26 Abr 2024 | 0.0011 | -0.0001 | -8.33% | 0.0012 | 0.0012 | 0.0011 | 1,288,364 |
25 Abr 2024 | 0.0012 | -0.0001 | -7.69% | 0.0012 | 0.0012 | 0.0012 | 938,500 |
24 Abr 2024 | 0.0013 | 0.00005 | 4.00% | 0.0013 | 0.0013 | 0.001 | 14,967,213 |
23 Abr 2024 | 0.00125 | -0.0002 | -13.79% | 0.0014 | 0.0014 | 0.001 | 11,059,500 |
22 Abr 2024 | 0.00145 | 0.0001 | 7.41% | 0.00133 | 0.0016 | 0.00133 | 1,068,375 |
19 Abr 2024 | 0.00135 | -0.00015 | -10.00% | 0.0013 | 0.00135 | 0.0013 | 567,000 |
18 Abr 2024 | 0.0015 | 0.0001 | 7.14% | 0.0015 | 0.00152 | 0.0013 | 450,285 |
17 Abr 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.00155 | 0.0013 | 467,000 |
16 Abr 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0013 | 1,896,633 |
15 Abr 2024 | 0.0014 | -0.0002 | -12.50% | 0.0014 | 0.0015 | 0.0014 | 1,051,950 |
12 Abr 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0 |
11 Abr 2024 | 0.0016 | 0.0001 | 6.67% | 0.0015 | 0.0016 | 0.0013 | 3,164,909 |
10 Abr 2024 | 0.0015 | -0.00005 | -3.23% | 0.0016 | 0.0016 | 0.0015 | 195,000 |
09 Abr 2024 | 0.00155 | -0.00025 | -13.89% | 0.0016 | 0.0018 | 0.0015 | 12,638,727 |
08 Abr 2024 | 0.0018 | 0.00 | 0.00% | 0.0018 | 0.0018 | 0.0018 | 161,000 |
05 Abr 2024 | 0.0018 | 0.00018 | 11.39% | 0.00172 | 0.0018 | 0.00172 | 104,015 |
04 Abr 2024 | 0.001616 | -0.00008 | -4.94% | 0.0018 | 0.0018 | 0.00159 | 7,096,379 |
03 Abr 2024 | 0.0017 | -0.0001 | -5.56% | 0.0018 | 0.0019 | 0.0017 | 320,000 |
02 Abr 2024 | 0.0018 | 0.0001 | 5.88% | 0.0018 | 0.0018 | 0.0018 | 30,769 |
01 Abr 2024 | 0.0017 | -0.0001 | -5.56% | 0.00185 | 0.00185 | 0.0017 | 260,836 |
28 Mar 2024 | 0.0018 | -0.0002 | -10.00% | 0.002 | 0.0022 | 0.0018 | 708,972 |
27 Mar 2024 | 0.002 | -0.0004 | -16.67% | 0.0024 | 0.00245 | 0.002 | 1,580,701 |
26 Mar 2024 | 0.0024 | -0.0003 | -11.11% | 0.003 | 0.003 | 0.002 | 3,806,307 |
25 Mar 2024 | 0.0027 | -0.0006 | -18.18% | 0.0035 | 0.0035 | 0.0026 | 3,487,243 |
22 Mar 2024 | 0.0033 | 0.0014 | 73.68% | 0.002 | 0.0039 | 0.002 | 8,166,219 |
21 Mar 2024 | 0.0019 | 0.0001 | 5.56% | 0.0019 | 0.0022 | 0.0018 | 2,844,135 |
20 Mar 2024 | 0.0018 | -0.0006 | -25.00% | 0.0023 | 0.0023 | 0.0017 | 5,411,242 |
19 Mar 2024 | 0.0024 | 0.001 | 71.42% | 0.0019 | 0.0026 | 0.0016 | 20,256,083 |
18 Mar 2024 | 0.0014 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0013 | 348,410 |
15 Mar 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0014 | 0.0014 | 307,142 |
14 Mar 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0013 | 1,666,675 |
13 Mar 2024 | 0.0014 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0013 | 2,071,124 |
12 Mar 2024 | 0.0014 | -0.0001 | -6.67% | 0.0014 | 0.0014 | 0.0013 | 444,684 |
11 Mar 2024 | 0.0015 | -0.00015 | -9.09% | 0.0016 | 0.0016 | 0.0012 | 5,008,090 |
08 Mar 2024 | 0.00165 | 0.00005 | 3.13% | 0.0016 | 0.00165 | 0.0016 | 10,911 |
07 Mar 2024 | 0.0016 | 0.00011 | 7.38% | 0.0014 | 0.0016 | 0.0014 | 3,112 |
06 Mar 2024 | 0.00149 | -0.00011 | -6.88% | 0.0017 | 0.0017 | 0.00149 | 19,711 |
05 Mar 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 98,333 |
04 Mar 2024 | 0.0016 | 0.0001 | 6.67% | 0.0016 | 0.0016 | 0.0016 | 250,000 |
01 Mar 2024 | 0.0015 | -0.0001 | -6.25% | 0.0015 | 0.0015 | 0.0015 | 250,000 |
29 Feb 2024 | 0.0016 | 0.00 | 0.00% | 0.0015 | 0.0016 | 0.0015 | 75,420 |
28 Feb 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0018 | 0.0013 | 1,217,126 |
27 Feb 2024 | 0.0016 | 0.0001 | 6.67% | 0.0013 | 0.0016 | 0.0013 | 603,589 |
26 Feb 2024 | 0.0015 | -0.0003 | -16.67% | 0.00195 | 0.00195 | 0.0015 | 683,486 |
23 Feb 2024 | 0.0018 | 0.0001 | 5.88% | 0.00159 | 0.00189 | 0.0015 | 557,121 |
22 Feb 2024 | 0.0017 | 0.00 | 0.00% | 0.0017 | 0.0017 | 0.0017 | 0 |
21 Feb 2024 | 0.0017 | -0.00005 | -2.86% | 0.0018 | 0.0018 | 0.0017 | 10,100 |