VNUE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.00085 | -0.00005 | -5.56% | 0.0009 | 0.00095 | 0.0008 | 13,815,321 |
20 May 2024 | 0.0009 | -0.0001 | -10.00% | 0.0009 | 0.001 | 0.00085 | 637,000 |
17 May 2024 | 0.001 | 0.0001 | 11.11% | 0.001 | 0.001 | 0.0008 | 1,969,855 |
16 May 2024 | 0.0009 | -0.00004 | -4.26% | 0.00095 | 0.00095 | 0.00085 | 1,090,201 |
15 May 2024 | 0.00094 | -0.00001 | -1.05% | 0.001 | 0.001 | 0.00085 | 742,698 |
14 May 2024 | 0.00095 | -0.00005 | -5.00% | 0.0008 | 0.001 | 0.0008 | 5,445,099 |
13 May 2024 | 0.001 | 0.0001 | 11.11% | 0.0008 | 0.001 | 0.0008 | 3,671,121 |
10 May 2024 | 0.0009 | 0.00 | 0.00% | 0.00085 | 0.0009 | 0.0008 | 4,974,522 |
09 May 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.001 | 0.0008 | 9,596,908 |
08 May 2024 | 0.0009 | -0.00005 | -5.26% | 0.001 | 0.001 | 0.00085 | 2,559,200 |
07 May 2024 | 0.00095 | 0.00 | 0.00% | 0.0009 | 0.00095 | 0.0009 | 1,560,375 |
06 May 2024 | 0.00095 | 0.00001 | 1.06% | 0.00095 | 0.001 | 0.0009 | 1,578,404 |
03 May 2024 | 0.00094 | -0.00006 | -6.00% | 0.0009 | 0.001 | 0.0009 | 355,600 |
02 May 2024 | 0.001 | 0.00006 | 6.38% | 0.00095 | 0.001 | 0.0009 | 598,250 |
01 May 2024 | 0.00094 | -0.00006 | -6.00% | 0.00094 | 0.00094 | 0.00094 | 501 |
30 Abr 2024 | 0.001 | 0.00006 | 6.38% | 0.00095 | 0.001 | 0.0009 | 2,996,991 |
29 Abr 2024 | 0.00094 | -0.00006 | -6.00% | 0.0009 | 0.001 | 0.0009 | 602,500 |
26 Abr 2024 | 0.001 | 0.0001 | 11.11% | 0.00085 | 0.001 | 0.00085 | 5,082,815 |
25 Abr 2024 | 0.0009 | 0.00006 | 7.14% | 0.0009 | 0.0009 | 0.0008 | 1,860,532 |
24 Abr 2024 | 0.00084 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 7,219,162 |
23 Abr 2024 | 0.00084 | -0.00001 | -1.18% | 0.0008 | 0.001 | 0.0008 | 4,400,406 |
22 Abr 2024 | 0.00085 | -0.00005 | -5.45% | 0.0009 | 0.0009 | 0.00085 | 675,290 |
19 Abr 2024 | 0.000899 | 0.00005 | 5.76% | 0.0009 | 0.0009 | 0.0008 | 6,396,953 |
18 Abr 2024 | 0.00085 | -0.00005 | -5.56% | 0.0007 | 0.001 | 0.0007 | 11,945,553 |
17 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0008 | 4,982,500 |
16 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0007 | 4,422,500 |
15 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0007 | 4,142,310 |
12 Abr 2024 | 0.0009 | 0.00005 | 5.88% | 0.0009 | 0.0009 | 0.0007 | 5,109,300 |
11 Abr 2024 | 0.00085 | -0.00005 | -5.56% | 0.0009 | 0.0009 | 0.0008 | 1,883,438 |
10 Abr 2024 | 0.0009 | 0.0001 | 12.50% | 0.0008 | 0.0009 | 0.0007 | 9,917,642 |
09 Abr 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0008 | 7,768,245 |
08 Abr 2024 | 0.0008 | 0.00 | 0.00% | 0.001 | 0.001 | 0.0008 | 7,262,178 |
05 Abr 2024 | 0.0008 | -0.0001 | -11.11% | 0.001 | 0.001 | 0.0008 | 8,685,000 |
04 Abr 2024 | 0.0009 | -0.0002 | -18.18% | 0.001 | 0.00105 | 0.000899 | 12,575,808 |
03 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.001099 | 0.0011 | 0.0009 | 8,748,200 |
02 Abr 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0012 | 0.0009 | 9,028,159 |
01 Abr 2024 | 0.0012 | 0.0001 | 9.09% | 0.0011 | 0.0012 | 0.001 | 11,063,921 |
28 Mar 2024 | 0.0011 | 0.00005 | 4.76% | 0.0011 | 0.0011 | 0.00095 | 12,703,510 |
27 Mar 2024 | 0.00105 | 0.00005 | 5.11% | 0.0009 | 0.00105 | 0.0009 | 4,513,250 |
26 Mar 2024 | 0.000999 | 0.00004 | 4.06% | 0.001 | 0.001 | 0.0009 | 9,074,796 |
25 Mar 2024 | 0.00096 | -0.00004 | -4.00% | 0.0011 | 0.0011 | 0.0009 | 4,177,125 |
22 Mar 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.0011 | 0.0009 | 6,704,280 |
21 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0009 | 7,826,324 |
20 Mar 2024 | 0.0011 | 0.0002 | 22.22% | 0.001 | 0.0013 | 0.00095 | 23,931,274 |
19 Mar 2024 | 0.0009 | 0.00 | 0.00% | 0.0007 | 0.001 | 0.0007 | 30,279,197 |
18 Mar 2024 | 0.0009 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.0007 | 8,157,100 |
15 Mar 2024 | 0.0009 | 0.00 | 0.00% | 0.0008 | 0.0009 | 0.000799 | 8,389,796 |
14 Mar 2024 | 0.0009 | 0.00005 | 5.88% | 0.00085 | 0.0009 | 0.0007 | 10,831,540 |
13 Mar 2024 | 0.00085 | -0.00005 | -5.56% | 0.001 | 0.001 | 0.0007 | 8,837,355 |
12 Mar 2024 | 0.0009 | 0.0001 | 12.50% | 0.0008 | 0.001 | 0.0008 | 8,202,297 |
11 Mar 2024 | 0.0008 | 0.00 | 0.13% | 0.0008 | 0.00085 | 0.0007 | 2,773,500 |
08 Mar 2024 | 0.000799 | 0.0001 | 14.14% | 0.0007 | 0.0008 | 0.0007 | 2,853,000 |
07 Mar 2024 | 0.0007 | -0.0001 | -12.50% | 0.0008 | 0.0008 | 0.0007 | 11,516,640 |
06 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.00085 | 0.00085 | 0.0007 | 12,238,250 |
05 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.00085 | 0.00085 | 0.0007 | 8,706,904 |
04 Mar 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.001 | 0.0008 | 8,671,288 |
01 Mar 2024 | 0.0009 | 0.00005 | 5.88% | 0.0009 | 0.0009 | 0.0008 | 8,619,210 |
29 Feb 2024 | 0.00085 | -0.00015 | -15.00% | 0.001 | 0.001 | 0.0008 | 7,638,290 |
28 Feb 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.0009 | 6,577,998 |
27 Feb 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.001 | 0.0009 | 7,144,760 |
26 Feb 2024 | 0.0011 | 0.0001 | 10.00% | 0.001 | 0.0011 | 0.0008 | 14,355,700 |
23 Feb 2024 | 0.001 | 0.00 | 0.00% | 0.00095 | 0.001 | 0.00095 | 905,300 |
22 Feb 2024 | 0.001 | -0.00004 | -3.85% | 0.001 | 0.00105 | 0.0009 | 1,898,428 |