U.S. markets closed

Veltor USD (VLT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.004301-0.000116 (-2.62%)
A partir del 09:20PM UTC. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20240.0043630.0044050.0043010.0043010.0043017
07 may 20240.0044230.0045040.0043610.0043630.004363-
06 may 20240.0044830.0045840.0044040.0044230.004423-
05 may 20240.0044720.0045210.0044100.0044830.004483-
04 may 20240.0044020.0045100.0043860.0044720.004472-
03 may 20240.0041380.0044270.0041200.0044020.004402-
02 may 20240.0040810.0041680.0039870.0041380.004138-
01 may 20240.0042520.0042550.0039640.0040810.004081-
30 abr 20240.0044690.0045270.0041480.0042520.004252-
29 abr 20240.0044160.0044910.0043320.0044690.004469-
28 abr 20240.0044400.0045010.0043980.0044160.004416-
27 abr 20240.0044630.0044720.0043780.0044400.004440-
26 abr 20240.0045170.0045310.0044360.0044630.004463-
25 abr 20240.0051410.0051760.0044510.0045170.0045178
24 abr 20240.0046480.0053570.0046480.0051410.0051417
23 abr 20240.0046780.0047020.0046130.0046480.004648-
22 abr 20240.0045460.0047060.0045200.0046780.004678-
21 abr 20240.0045460.0045990.0045020.0045460.004546-
20 abr 20240.0044700.0045770.0044250.0045460.004546-
19 abr 20240.0044450.0045810.0041800.0044700.004470-
18 abr 20240.0042880.0044800.0042620.0044450.004445-
17 abr 20240.0044610.0045090.0041950.0042880.004288-
16 abr 20240.0044390.0045000.0043210.0044610.004461-
15 abr 20240.0045990.0046790.0043710.0044390.004439-
14 abr 20240.0044860.0046070.0043560.0045990.004599-
13 abr 20240.0047050.0047520.0042960.0044860.004486-
12 abr 20240.0049070.0049860.0045980.0047050.004705-
11 abr 20240.0049450.0049860.0048710.0049070.004907-
10 abr 20240.0048410.0049730.0047320.0049450.004945-
09 abr 20240.0050160.0050210.0047830.0048410.004841-
08 abr 20240.0048570.0050880.0048410.0050160.005016-
07 abr 20240.0048270.0049180.0048200.0048570.004857-
06 abr 20240.0047520.0048710.0047270.0048270.004827-
05 abr 20240.0047930.0048060.0046280.0047520.004752-
04 abr 20240.0046250.0048460.0045600.0047930.004793-
03 abr 20240.0045810.0046770.0045240.0046250.004625-
02 abr 20240.0048810.0048810.0045260.0045810.004581-
01 abr 20240.0049930.0049930.0047680.0048810.004881-
31 mar 20240.0048760.0049930.0048750.0049930.004993-
30 mar 20240.0048920.0049220.0048730.0048760.004876-
29 mar 20240.0049530.0049620.0048410.0048920.004892-
28 mar 20240.0048660.0050080.0048270.0049530.004953-
27 mar 20240.0049020.0050130.0047890.0048660.004866-
26 mar 20240.0048980.0050040.0048610.0049020.004902-
25 mar 20240.0047070.0049730.0046510.0048980.004898-
24 mar 20240.0044790.0047310.0044700.0047070.004707-
23 mar 20240.0044500.0046140.0044200.0044790.004479-
22 mar 20240.0045840.0046600.0043800.0044500.004450-
21 mar 20240.0081480.0081670.0045740.0045840.0045848
20 mar 20240.0074230.0081630.0072970.0081480.008148-
19 mar 20240.0081270.0081680.0073930.0074230.007423-
18 mar 20240.0082120.0082620.0079910.0081270.008127-
17 mar 20240.0078430.0082530.0077760.0082120.008212-
16 mar 20240.0083330.0083970.0077840.0078430.007843-
15 mar 20240.0085740.0086720.0079350.0083330.008333-
14 mar 20240.0087740.0088450.0082510.0085740.008574-
13 mar 20240.0085760.0088360.0085620.0087740.008774-
12 mar 20240.0086530.0087130.0083170.0085760.008576-
11 mar 20240.0082830.0087360.0081360.0086530.008653-
10 mar 20240.0082210.0084000.0081960.0082830.008283-
09 mar 20240.0082030.0082410.0081700.0082210.008221-
08 mar 20240.0080360.0083770.0079530.0082030.008203-
07 mar 20240.0079320.0081620.0078860.0080360.008036-
06 mar 20240.0076640.0081070.0075460.0079320.007932-
05 mar 20240.0082040.0082780.0071890.0076640.007664-
04 mar 20240.0075750.0082120.0075680.0082040.008204-
03 mar 20240.0074440.0075870.0073750.0075750.007575-
02 mar 20240.0074960.0074960.0074010.0074440.007444-
01 mar 20240.0073580.0075580.0072970.0074960.007496-
29 feb 20240.0075060.0076200.0072600.0073580.007358-
28 feb 20240.0068460.0076450.0068090.0075060.007506-
27 feb 20240.0065430.0069050.0065380.0068460.006846-
26 feb 20240.0062060.0065930.0061120.0065430.006543-
25 feb 20240.0061880.0062330.0061590.0062060.006206-
24 feb 20240.0060870.0062000.0060720.0061880.006188-
23 feb 20240.0061580.0061770.0060770.0060870.006087-
22 feb 20240.0062220.0062400.0061150.0061580.006158-
21 feb 20240.0062760.0062840.0060840.0062220.006222-
20 feb 20240.0062110.0063530.0060940.0062760.006276-
19 feb 20240.0062550.0062980.0062060.0062110.006211-
18 feb 20240.0062000.0062810.0061480.0062550.006255-
17 feb 20240.0062620.0062620.0060810.0062000.006200-
16 feb 20240.0062320.0063060.0061990.0062620.006262-
15 feb 20240.0062180.0063390.0061660.0062320.006232-
14 feb 20240.0059710.0062400.0059140.0062180.006218-
13 feb 20240.0059970.0060430.0058090.0059710.005971-
12 feb 20240.0057930.0060310.0057350.0059970.005997-
11 feb 20240.0057320.0058250.0057160.0057930.005793-
10 feb 20240.0056580.0057760.0056300.0057320.005732-
09 feb 20240.0054360.0057660.0054320.0056580.005658-
08 feb 20240.0053180.0054640.0053180.0054360.005436-
07 feb 20240.0051700.0053210.0051320.0053180.005318-
06 feb 20240.0051190.0052000.0051040.0051700.005170-
05 feb 20240.0051090.0052180.0050740.0051190.005119-
04 feb 20240.0051580.0051710.0050910.0051090.005109-
03 feb 20240.0051810.0052020.0051500.0051580.005158-
02 feb 20240.0051680.0052080.0051120.0051810.005181-
01 feb 20240.0051110.0051900.0050270.0051680.005168-
31 ene 20240.0051530.0052450.0050780.0051110.005111-
30 ene 20240.0051930.0052560.0051330.0051530.005153-
*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...