U.S. markets closed

Veritaseum USD (VERI-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
21.71-1.62 (-6.96%)
A partir del 7:09p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 202122.1322.2021.2421.7121.712,398
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
17 de jul. de 202112.7315.1612.6112.7612.761,758
16 de jul. de 202115.3315.7112.6812.7412.742,022
15 de jul. de 202113.8715.8113.5215.3015.30231
14 de jul. de 202114.1816.9713.6613.8713.875,359
13 de jul. de 202118.1218.1514.0514.1914.191,847
12 de jul. de 202115.8318.1614.7018.1218.122,370
11 de jul. de 202116.0519.0315.8315.8315.8332
10 de jul. de 202119.6620.2516.0416.0416.0412
09 de jul. de 202120.4120.4518.9919.7019.70790
08 de jul. de 202117.7522.0816.0120.4020.402,087
07 de jul. de 202123.2524.0517.7417.7417.74897
06 de jul. de 202123.6524.0520.3823.2523.252,631
05 de jul. de 202123.2226.2119.4623.7023.708,217
04 de jul. de 202122.2228.1421.8823.2123.211,401
03 de jul. de 202121.5025.1519.0622.2322.2323,815
02 de jul. de 202120.2021.5618.3121.5021.509,808
01 de jul. de 202121.8421.8919.6720.1720.173,843
30 de jun. de 202120.5021.8919.8621.8321.832,949
29 de jun. de 202122.6525.8820.4820.5520.5513,646
28 de jun. de 202122.6623.0020.0422.6622.661,858
27 de jun. de 202121.3922.9821.2422.6222.621,177
26 de jun. de 202120.3621.3318.4821.3321.338,956
25 de jun. de 202117.6021.1914.3520.3720.3727,849
24 de jun. de 202120.0823.0917.4417.6017.602,781
23 de jun. de 202120.2624.1719.2122.3122.311,853
22 de jun. de 202121.8623.3316.1320.2320.233,044
21 de jun. de 202120.1623.8916.5021.8821.882,022
20 de jun. de 202126.0926.0920.1720.1720.172,431
19 de jun. de 202126.5628.4823.9726.1626.16587
18 de jun. de 202129.4430.3323.7926.5126.515,915
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...