U.S. markets open in 1 hour 20 minutes

Veritaseum USD (VERI-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
35.04-4.20 (-10.71%)
A partir del 12:07PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 202239.4239.4234.9935.0435.0415,051
11 ago 202240.2246.5934.8239.4039.4017,740
10 ago 202240.8045.6836.4240.2240.2242,079
09 ago 202239.7242.3437.7640.8040.805,029
08 ago 202237.7342.7635.7439.7139.7110,302
07 ago 202236.0540.6035.7137.7237.7213,950
06 ago 202234.9536.7333.8336.0536.055,053
05 ago 202233.7235.0433.0834.9534.951,913
04 ago 202227.7334.3627.7233.7233.7214,808
03 ago 202229.6930.8627.5627.7327.731,004
02 ago 202230.3630.5427.4429.6829.686,937
01 ago 202231.6732.6029.6830.3630.368,496
31 jul 202238.0538.2229.2331.6731.6718,838
30 jul 202228.0542.1727.9838.0538.0519,508
29 jul 202227.6230.1627.2328.0528.051,044
28 jul 202228.7731.0627.5127.6127.616,444
27 jul 202227.9129.4326.3428.7728.774,056
26 jul 202224.4927.8824.0427.8827.887,620
25 jul 202228.6630.1424.5024.5024.502,311
24 jul 202234.6035.0028.6328.6728.676,810
23 jul 202229.2334.6526.0034.6034.6035,683
22 jul 202227.0430.4525.6129.2429.243,450
21 jul 202229.7430.4326.9827.0427.044,648
20 jul 202226.9130.4924.6929.7429.745,748
19 jul 202229.1130.2823.9926.9126.914,376
18 jul 202218.3829.1218.3829.1229.1210,027
17 jul 202219.2320.2418.2718.3718.373,653
16 jul 202219.4520.9817.7819.2219.224,405
15 jul 202218.8819.9517.1319.4519.458,051
14 jul 202219.1319.3416.9518.8818.883,944
13 jul 202217.4019.2216.7419.1319.135,142
12 jul 202220.2821.8616.4517.4017.4017,587
11 jul 202225.4925.5019.4920.2820.288,588
10 jul 202224.9125.9415.1425.4925.499,199
09 jul 202225.6728.9423.8724.9124.915,260
08 jul 202226.4329.8725.6825.6825.688,227
07 jul 202226.7628.5025.7126.4326.433,466
06 jul 202226.1627.3925.7126.7626.763,751
05 jul 202226.7927.1425.1426.1526.155,070
04 jul 202226.0826.8524.4626.8026.804,272
03 jul 202225.3326.3424.7726.0826.081,901
02 jul 202225.3226.3324.2825.3425.345,456
01 jul 202226.8927.8024.0425.3125.314,388
30 jun 202227.3328.3324.8226.8626.865,794
29 jun 202228.5228.7626.4927.3227.327,960
28 jun 202226.2629.6626.2628.5228.525,985
27 jun 202223.6026.5423.6026.2726.276,266
26 jun 202226.7126.7323.5723.6023.601,914
25 jun 202225.7428.0823.8326.7126.713,196
24 jun 202223.0025.9922.8025.7525.7518,876
23 jun 202220.8823.0820.8523.0023.006,535
22 jun 202221.0622.0020.0920.8820.884,837
21 jun 202219.7923.3919.5321.0521.0511,275
20 jun 202219.9923.0918.9619.7919.7910,752
19 jun 202218.9421.3618.0319.9919.996,295
18 jun 202220.6220.8017.0618.9518.959,878
17 jun 202221.5822.1518.1620.6220.6211,828
16 jun 202222.4622.7319.0221.5821.582,271
15 jun 202221.1722.5018.4622.4522.4516,284
14 jun 202220.0422.0018.7721.1821.186,348
13 jun 202226.2326.2919.7120.0420.0424,986
12 jun 202224.8729.6024.5126.2526.2519,907
11 jun 202230.5431.5424.7924.8624.866,611
10 jun 202232.0436.0726.4130.5430.5438,344
09 jun 202231.9933.1731.4632.0432.04465
08 jun 202230.8732.2428.4131.9931.9913,751
07 jun 202230.3331.6427.3130.8730.874,894
06 jun 202227.3731.7724.7430.3330.336,131
05 jun 202231.4231.5027.3527.3627.363,052
04 jun 202227.7331.5627.5531.4231.426,843
03 jun 202231.7431.9727.1627.7327.733,014
02 jun 202230.1131.9228.7031.7431.746,429
01 jun 202226.8430.3326.2030.1330.1314,942
31 may 202232.2732.3826.6426.8426.843,796
30 may 202224.0432.6923.9332.2732.272,339
29 may 202228.1428.7620.7024.0424.0439,806
28 may 202228.9530.0623.2828.1528.1516,006
27 may 202229.0030.3927.6127.6727.676,198
26 may 202230.3731.2828.4229.0229.027,776
25 may 202230.9232.5030.3730.3730.3716,090
24 may 202235.4135.6729.9330.9330.9312,704
23 may 202235.3335.6731.3535.4135.4111,517
22 may 202231.8135.4131.4735.3435.341,512
21 may 202234.6334.7630.9231.8131.8116,257
20 may 202237.2739.4832.1934.6434.6415,481
19 may 202233.6337.5233.6237.2737.272,730
18 may 202230.5934.4630.3033.6333.639,631
17 may 202230.0534.7529.7330.5930.596,622
16 may 202232.5235.8928.8030.0530.0511,735
15 may 202235.6335.7827.0732.5132.5122,398
14 may 202230.2536.3428.8635.6335.636,657
13 may 202227.6336.1627.3630.2530.2523,022
12 may 202226.9828.4920.8027.6527.6528,508
11 may 202230.2533.7726.0326.9726.9724,449
10 may 202235.8237.5128.8930.2630.2628,985
09 may 202242.3642.5131.3435.8635.8610,927
08 may 202236.6044.6832.3642.3542.3536,606
07 may 202235.3238.0833.7736.6036.6016,567
06 may 202234.8135.3934.1135.3235.321,949
05 may 202238.4940.2234.2434.8134.815,098
*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...