U.S. markets open in 49 minutes

Veritaseum USD (VERI-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
25.86-1.73 (-6.28%)
A partir del 1:40p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de oct. de 202126.2526.8525.7225.8625.8615,025
24 de oct. de 2021------
23 de oct. de 202124.1024.8922.8824.8924.895,334
22 de oct. de 202124.2627.5023.2324.1024.109,511
21 de oct. de 202124.9526.0824.0224.2824.287,464
20 de oct. de 202119.3425.0119.1224.9324.9330,114
19 de oct. de 202123.4123.8619.1119.3419.343,542
18 de oct. de 202119.5124.5619.5023.4123.4110,622
17 de oct. de 202124.0624.2619.3219.5219.5213,890
16 de oct. de 202122.1524.3220.0524.0624.065,963
15 de oct. de 202122.2522.6119.1722.1622.166,975
14 de oct. de 202121.6623.3821.5722.2622.265,108
13 de oct. de 202114.1522.5814.1321.6521.6516,569
12 de oct. de 202122.7027.1513.9114.1614.1635,763
11 de oct. de 202120.7822.6920.6222.6922.692,039
10 de oct. de 202119.7421.9119.0320.8020.807,978
09 de oct. de 202123.8625.8919.4619.7419.7416,323
08 de oct. de 202126.7827.0921.2723.8523.853,366
07 de oct. de 202125.6627.1322.9326.7826.781,603
06 de oct. de 202125.2226.3324.0625.6825.683,664
05 de oct. de 202122.6725.4120.3325.2125.2113,000
04 de oct. de 202119.8623.4619.2222.6722.672,386
03 de oct. de 202121.2023.8819.8519.8519.854,592
02 de oct. de 202123.6623.8321.1421.2121.213,584
01 de oct. de 202123.4123.9020.6823.6823.681,179
30 de sep. de 202118.5324.0718.4423.4123.41196
29 de sep. de 202118.9921.5618.1118.5018.503,836
28 de sep. de 202122.1224.3418.9118.9618.9612,800
27 de sep. de 202132.1932.7522.0022.1222.123,160
26 de sep. de 202121.6632.6120.8432.2132.219,897
25 de sep. de 202122.1322.2021.1821.6721.671,298
24 de sep. de 202122.2923.4019.6622.1322.134,991
23 de sep. de 202125.0627.6922.0922.3022.3019,253
22 de sep. de 202124.1925.3021.2125.0625.063,129
21 de sep. de 202122.5924.2419.3624.0924.09188
20 de sep. de 202124.2127.1020.7822.6222.626,363
19 de sep. de 202123.6834.6121.5624.2124.2126,901
18 de sep. de 202122.7732.2219.7723.6723.6719,047
17 de sep. de 202119.2822.9519.1622.7522.75754
16 de sep. de 202117.8738.0717.5919.2819.2819,467
15 de sep. de 202122.4822.8617.7817.8717.87120
14 de sep. de 202119.1122.6819.0522.4622.462,870
13 de sep. de 202121.8323.0518.1419.1219.1210,734
12 de sep. de 202115.5422.0115.3721.8421.8410,928
11 de sep. de 202120.5521.0615.4315.5315.53146
10 de sep. de 202116.4120.7916.3620.5420.541,121
09 de sep. de 202122.8924.1416.3916.4116.4125,162
08 de sep. de 202115.2923.3814.4923.0423.04184
07 de sep. de 202124.4229.3715.0515.2915.292,778
06 de sep. de 202121.7826.7521.6024.4324.431,448
05 de sep. de 202121.4921.8420.2121.7821.781,368
04 de sep. de 202120.0122.2019.8521.4921.49287
03 de sep. de 202118.0522.4017.6420.0220.02400
02 de sep. de 202122.6323.9217.7818.0618.0638,774
01 de sep. de 202117.8422.6415.5322.6422.644,053
31 de ago. de 202117.4117.9715.8917.8617.8657
30 de ago. de 202116.7820.3316.3917.4017.402,449
29 de ago. de 202117.5317.5416.4316.7816.7892
28 de ago. de 202121.4021.4517.4317.5217.528,009
27 de ago. de 202120.4421.6620.2121.3921.39-
26 de ago. de 202121.0021.1617.8620.4420.443,445
25 de ago. de 202119.3621.7517.7921.0121.014,083
24 de ago. de 202118.1219.6517.1719.3819.382,373
23 de ago. de 202119.5820.8618.0018.1218.12908
22 de ago. de 202121.6123.1219.4519.5919.596,194
21 de ago. de 202120.7121.9619.5521.6221.624,122
20 de ago. de 202117.5120.7917.4820.7120.711,486
19 de ago. de 202116.0221.5315.4517.5017.5027,106
18 de ago. de 202116.1219.2315.8416.0416.041,048
17 de ago. de 202117.3219.8416.0316.1216.12690
16 de ago. de 202117.5818.2417.2217.3617.362,513
15 de ago. de 202117.1521.0016.5517.5717.573,748
14 de ago. de 202122.7222.7717.1417.1417.1434
13 de ago. de 202113.9522.9313.9022.7322.732,411
12 de ago. de 202116.4520.1613.7713.9513.952,061
11 de ago. de 202117.9118.0816.4016.4816.4871
10 de ago. de 202117.8818.1716.7417.9017.90596
09 de ago. de 202116.2120.4715.8617.8617.864,402
08 de ago. de 202116.0616.4515.0916.1916.19363
07 de ago. de 202120.1921.1214.7516.1016.105,746
06 de ago. de 202122.1422.2319.6920.2120.214,820
05 de ago. de 202118.3522.5516.6122.1422.141,779
04 de ago. de 202121.0121.2416.4418.3618.367,320
03 de ago. de 202117.0821.2516.6921.0021.002,713
02 de ago. de 202118.8522.2716.0817.0717.071,099
01 de ago. de 202117.9619.4117.8518.8918.891,318
31 de jul. de 202115.3718.7415.1417.9817.98601
30 de jul. de 202122.2722.6014.8715.3315.33455
29 de jul. de 202117.6122.4317.4422.2622.269,179
28 de jul. de 202117.8820.3817.3217.6317.63101
27 de jul. de 202119.3021.9717.1517.8517.851,931
26 de jul. de 202117.0419.5016.9319.3319.33-
25 de jul. de 202115.9117.0614.2217.0517.051,320
24 de jul. de 202116.7516.9315.5915.9015.90-
23 de jul. de 202113.0416.7412.9916.7416.74148
22 de jul. de 202115.7615.9412.7613.0413.04256
21 de jul. de 202114.4816.0513.7215.7515.75-
20 de jul. de 202114.1614.7413.9914.4814.482,697
19 de jul. de 202112.5814.2111.9714.1614.16904
18 de jul. de 202112.7614.9812.5012.5812.58972
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...