U.S. markets open in 7 hours 12 minutes

Veritaseum USD (VERI-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
31.93-4.04 (-11.24%)
A partir del 06:15AM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202435.6935.6931.7331.9331.9316,962
01 may 2024------
30 abr 202459.3960.3928.8030.3330.3397,626
29 abr 202424.1559.6214.8159.3959.39898,825
28 abr 202429.5231.0224.1524.1524.154,971
27 abr 202427.3029.5626.5929.5229.521,404
26 abr 202425.0130.3524.5027.3027.305,874
25 abr 202424.9827.4824.8325.0125.012,636
24 abr 202424.9728.6424.7924.9824.9812,841
23 abr 202423.0825.4122.5824.9724.978,367
22 abr 202425.0828.2822.3323.0823.081,959
21 abr 202426.6830.5023.1025.0825.087,364
20 abr 202422.7726.7421.6226.6826.6822,781
19 abr 202426.4726.9321.8022.7722.779,011
18 abr 202425.4727.2824.5626.4726.4723,898
17 abr 202427.3927.5824.4925.4725.472,297
16 abr 202424.2327.6520.8327.3927.395,573
15 abr 202427.8527.8623.1024.2324.2310,740
14 abr 202427.0128.9924.2127.8527.8513,836
13 abr 202430.0330.5725.3827.0127.011,615
12 abr 202428.5031.5026.2330.0330.035,242
11 abr 202421.9229.1021.8728.5028.5011,934
10 abr 202430.4931.5121.4821.9221.928,101
09 abr 202434.0934.2122.0230.4930.4927,560
08 abr 202429.8934.2828.7634.0934.099,737
07 abr 202432.5436.6928.7129.8929.8921,178
06 abr 202437.1737.3423.5332.5432.546,073
05 abr 202440.1040.1030.3137.1737.17148,723
04 abr 202423.1843.8622.2540.1040.10282,258
03 abr 202420.8823.3520.7023.1823.1811,011
02 abr 202425.5767.1920.2820.8820.881,079
01 abr 202425.8826.9119.9125.5725.5710,434
31 mar 202420.0326.3517.8025.8825.881,283
30 mar 202421.8223.0219.8020.0320.035,421
29 mar 202421.5524.8520.4321.8221.829,236
28 mar 202424.8825.1416.5521.5521.557,598
27 mar 202422.2027.367.0124.8824.8816,398
26 mar 202420.8924.6720.6722.2022.2016,227
25 mar 202422.3923.7320.6920.8920.8922,654
24 mar 202423.1623.8621.6022.3922.3914,036
23 mar 202421.1523.5021.1523.1623.169,008
22 mar 202422.7323.0120.9221.1521.155,175
21 mar 202426.6026.6022.5122.7322.7312,146
20 mar 202431.5031.5921.6926.6026.6031,616
19 mar 202424.7232.2223.5931.5031.506,920
18 mar 202429.3030.3722.5224.7224.7232,740
17 mar 202424.4531.8123.9629.3029.3024,920
16 mar 202423.0724.9823.0624.4524.457,060
15 mar 202423.3223.6619.9923.0723.0746,726
14 mar 202425.2626.0523.2423.3223.3230,146
13 mar 202426.2426.6025.2125.2625.261,539
12 mar 202426.4427.8225.4726.2426.2417,299
11 mar 202426.2727.8324.4926.4426.4471,657
10 mar 202425.8927.7324.9226.2726.2717,106
09 mar 202426.6328.4425.2025.8925.8917,314
08 mar 202431.8932.4826.6126.6326.6323,971
07 mar 202428.7531.8924.5731.8931.8943,916
06 mar 202427.9632.8424.3928.7528.758,789
05 mar 202427.0332.4524.5727.9627.9655,511
04 mar 202424.6635.2121.4227.0327.0360,814
03 mar 202426.7430.6918.6224.6624.66132,892
02 mar 202433.0034.1726.6726.7426.7443,057
01 mar 202431.9834.2830.9733.0033.0032,341
29 feb 202433.2334.3331.8031.9831.9818,241
28 feb 202436.1036.1030.5733.2333.2315,278
27 feb 202435.5340.1624.0536.1036.1082,740
26 feb 202435.2638.6233.3335.5335.5314,317
25 feb 202436.3236.6435.1635.2635.266,187
24 feb 202436.0638.0932.1836.3236.328,575
23 feb 202438.8639.2034.2536.0636.0615,121
22 feb 202439.9540.6235.0138.8638.8620,234
21 feb 202440.0542.7337.7839.9539.9514,544
20 feb 202444.0544.2039.0140.0540.059,103
19 feb 202444.9646.2543.6544.0544.059,030
18 feb 202448.0448.1042.1644.9644.9611,111
17 feb 202450.0350.0344.5848.0448.0413,533
16 feb 202450.6053.0746.2450.0350.0321,451
15 feb 202445.9553.3145.8650.6050.6024,336
14 feb 202445.8552.5145.2245.9545.9540,633
13 feb 202439.0249.9536.6145.8545.8526,556
12 feb 202440.0746.1938.3139.0239.0215,032
11 feb 202437.5342.1735.3240.0740.0718,019
10 feb 202440.5742.5428.8837.5337.5321,110
09 feb 202438.1244.5427.6940.5740.5716,517
08 feb 202435.3040.3226.5338.1238.1219,640
07 feb 202426.8237.6525.1935.3035.3020,976
06 feb 202422.3728.0517.6826.8226.8245,818
05 feb 202422.0622.6817.9422.3722.3710,904
04 feb 202421.6422.9819.0722.0622.063,872
03 feb 202422.3122.8119.7321.6421.647,298
02 feb 202421.1823.0119.4022.3122.319,210
01 feb 202422.8023.7620.4821.1821.1810,257
31 ene 202424.7927.6920.8622.8022.8016,907
30 ene 202423.2427.6220.9424.7924.7915,137
29 ene 202421.8824.5221.0723.2423.243,424
28 ene 202423.3223.7420.7921.8821.884,041
27 ene 202423.4826.8720.7923.3223.329,871
26 ene 202427.6527.8222.1623.4823.4811,150
25 ene 202426.4428.2121.3627.6527.65325
24 ene 202420.6429.0920.5626.4426.449,752
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...