Precios / Vameon / Historial de precios Historial de precios de Vameon (VON)
Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de VON. Se muestran los últimos 365 días.
Rentabilidad mensual VONAño Ene feb mar Abr may jun jul Ago sep oct nov Dic Año completo 2026 +57% -28% -51% -5,7% -17% -27% -34% -44% -38% +7,8% +4,5% — -92% 2025 +561% +553% -88% -15% -15% -45% -34% +43% +18% -8,3% -38% +27% +65%
Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.
Descargar historial completo (CSV, se abre en Excel)
Fecha Abrir Máximo Mínimo Cerrar Volumen Capitalización Cambio 03/11/2026 $0,000001428 $0,000001496 $0,000001419
$0,000001477 $1,46K $738,50K +3.43% 02/11/2026 $0,000001487 $0,000001490 $0,000001412
$0,000001428 $1,70K $714,00K -3.97% 01/11/2026 $0,000001414 $0,000001518 $0,000001412
$0,000001486 $1,69K $743,00K +5.09% 31/10/2026 $0,000001376 $0,000001420 $0,000001367
$0,000001420 $1,38K $710,00K +3.20% 30/10/2026 $0,000001412 $0,000001500 $0,000001352
$0,000001381 $2,05K $690,50K -2.20% 29/10/2026 $0,000001423 $0,000001427 $0,000001410
$0,000001412 $1,53K $706,00K -0.77% 28/10/2026 $0,000001385 $0,000001425 $0,000001385
$0,000001425 $1,63K $712,50K +2.89% 27/10/2026 $0,000001316 $0,000001426 $0,000001316
$0,000001385 $1,51K $692,50K +5.24% 26/10/2026 $0,000001411 $0,000001411 $0,000001250
$0,000001316 $2,13K $658,00K -6.73% 25/10/2026 $0,000001402 $0,000001419 $0,000001393
$0,000001413 $2,02K $706,50K +0.78% 24/10/2026 $0,000001401 $0,000001442 $0,000001393
$0,000001411 $783,70 $705,50K +0.71% 23/10/2026 $0,000001398 $0,000001411 $0,000001193
$0,000001401 $3,93K $700,50K +0.21% 22/10/2026 $0,000001634 $0,000001634 $0,000001350
$0,000001399 $1,53K $699,50K -14.38% 21/10/2026 $0,000001327 $0,000001872 $0,000001301
$0,000001650 $3,17K $825,00K +24.34% 20/10/2026 $0,000001328 $0,000001390 $0,000001290
$0,000001327 $2,05K $663,50K -0.08% 19/10/2026 $0,000001406 $0,000001506 $0,000001329
$0,000001329 $1,15K $664,50K -5.48% 18/10/2026 $0,000001275 $0,000001825 $0,000001275
$0,000001406 $4,94K $703,00K +10.27% 17/10/2026 $0,000001356 $0,000001363 $0,000001258
$0,000001275 $1,64K $637,50K -5.97% 16/10/2026 $0,000001197 $0,000001445 $0,000001197
$0,000001356 $2,14K $678,00K +13.28% 15/10/2026 $0,000001375 $0,000001500 $0,000001105
$0,000001197 $2,77K $598,50K -12.95% 14/10/2026 $0,000001424 $0,000001465 $0,000001375
$0,000001375 $1,67K $687,50K -3.44% 13/10/2026 $0,000001515 $0,000001580 $0,000001433
$0,000001433 $1,40K $716,50K -5.41% 12/10/2026 $0,000001561 $0,000001571 $0,000001514
$0,000001524 $1,57K $762,00K -2.37% 11/10/2026 $0,000001323 $0,000001577 $0,000001323
$0,000001552 $1,88K $776,00K +17.31% 10/10/2026 $0,000001412 $0,000001424 $0,000001277
$0,000001323 $1,67K $661,50K -6.30% 09/10/2026 $0,000001400 $0,000001442 $0,000001361
$0,000001417 $1,48K $708,50K +1.21% 08/10/2026 $0,000001421 $0,000001516 $0,000001360
$0,000001400 $2,41K $700,00K -1.48% 07/10/2026 $0,000001579 $0,000001609 $0,000001412
$0,000001412 $2,24K — -10.58% 06/10/2026 $0,000001455 $0,000001637 $0,000001455
$0,000001589 $2,20K — +9.21% 05/10/2026 $0,000001423 $0,000001572 $0,000001359
$0,000001447 $2,18K — +1.69% 04/10/2026 $0,000001391 $0,000001474 $0,000001377
$0,000001421 $1,55K — +2.16% 03/10/2026 $0,000001386 $0,000001480 $0,000001280
$0,000001386 $2,42K — +0.00% 02/10/2026 $0,000001551 $0,000001570 $0,000001288
$0,000001386 $2,91K — -10.64% 01/10/2026 $0,000001317 $0,000001613 $0,000001317
$0,000001551 $2,79K — +17.77% 30/09/2026 $0,000001485 $0,000001536 $0,000001309
$0,000001317 $2,58K — -11.31% 29/09/2026 $0,000001565 $0,000001565 $0,000001480
$0,000001486 $2,13K — -5.05% 28/09/2026 $0,000001595 $0,000001651 $0,000001557
$0,000001565 $1,52K — -1.88% 27/09/2026 $0,000001614 $0,000001696 $0,000001590
$0,000001593 $3,34K — -1.30% 26/09/2026 $0,000001568 $0,000001623 $0,000001567
$0,000001623 $2,68K — +3.51% 25/09/2026 $0,000001536 $0,000001622 $0,000001517
$0,000001568 $3,56K — +2.08% 24/09/2026 $0,000001640 $0,000001640 $0,000001536
$0,000001542 $3,64K — -5.98% 23/09/2026 $0,000001523 $0,000001726 $0,000001517
$0,000001631 $4,68K — +7.09% 22/09/2026 $0,000001576 $0,000001641 $0,000001517
$0,000001521 $3,57K — -3.49% 21/09/2026 $0,000001548 $0,000001769 $0,000001468
$0,000001566 $4,38K — +1.16% 20/09/2026 $0,000001647 $0,000001647 $0,000001494
$0,000001548 $4,34K — -6.01% 19/09/2026 $0,000001540 $0,000001666 $0,000001531
$0,000001651 $3,27K — +7.21% 18/09/2026 $0,000001584 $0,000001597 $0,000001504
$0,000001531 $3,57K — -3.35% 17/09/2026 $0,000001444 $0,000001647 $0,000001395
$0,000001584 $4,69K — +9.70% 16/09/2026 $0,000001657 $0,000001680 $0,000001436
$0,000001436 $4,65K — -13.34% 15/09/2026 $0,000001792 $0,000001814 $0,000001493
$0,000001647 $5,58K — -8.09% 14/09/2026 $0,000001768 $0,000002123 $0,000001746
$0,000001782 $15,06K — +0.79% 13/09/2026 $0,000001889 $0,000002070 $0,000001739
$0,000001773 $5,33K — -6.14% 12/09/2026 $0,000001871 $0,000001962 $0,000001867
$0,000001889 $2,36K — +0.96% 11/09/2026 $0,000002010 $0,000002020 $0,000001859
$0,000001871 $4,33K — -6.92% 10/09/2026 $0,000001928 $0,000002099 $0,000001864
$0,000002010 $13,49K — +4.25% 09/09/2026 $0,000002054 $0,000002068 $0,000001891
$0,000001928 $4,54K — -6.13% 08/09/2026 $0,000001970 $0,000002179 $0,000001970
$0,000002067 $4,31K — +4.92% 07/09/2026 $0,000001983 $0,000002696 $0,000001885
$0,000001970 $5,44K — -0.66% 06/09/2026 $0,000001901 $0,000002083 $0,000001826
$0,000001983 $4,78K — +4.31% 05/09/2026 $0,000001833 $0,000002050 $0,000001822
$0,000001901 $5,12K — +3.71% 04/09/2026 $0,000002241 $0,000002241 $0,000001776
$0,000001826 $4,43K — -18.52% 03/09/2026 $0,000001914 $0,000002245 $0,000001900
$0,000002245 $4,76K — +17.29% 02/09/2026 $0,000002047 $0,000002078 $0,000001763
$0,000001914 $5,07K — -6.50% 01/09/2026 $0,000002124 $0,000002183 $0,000001878
$0,000002048 $6,54K — -3.58% 31/08/2026 $0,000001760 $0,000003258 $0,000001760
$0,000002124 $15,00K — +20.68% 30/08/2026 $0,000001887 $0,000001908 $0,000001700
$0,000001757 $3,54K — -6.89% 29/08/2026 $0,000001771 $0,000002009 $0,000001723
$0,000001901 $5,29K — +7.34% 28/08/2026 $0,000001907 $0,000001948 $0,000001645
$0,000001771 $5,26K — -7.13% 27/08/2026 $0,000001621 $0,000002402 $0,000001612
$0,000001907 $7,05K — +17.64% 26/08/2026 $0,000001976 $0,000001998 $0,000001623
$0,000001629 $5,76K — -17.56% 25/08/2026 $0,000002128 $0,000002435 $0,000001822
$0,000001976 $5,76K — -7.14% 24/08/2026 $0,000002367 $0,000002474 $0,000002122
$0,000002122 $4,13K — -10.35% 23/08/2026 $0,000002425 $0,000002529 $0,000002210
$0,000002358 $5,78K — -2.76% 22/08/2026 $0,000002620 $0,000003116 $0,000002361
$0,000002443 $6,58K — -6.76% 21/08/2026 $0,000002480 $0,000003000 $0,000002176
$0,000002620 $9,91K — +5.65% 20/08/2026 $0,000002470 $0,000004250 $0,000002100
$0,000002460 $20,33K — -0.40% 19/08/2026 $0,000002515 $0,000002824 $0,000002101
$0,000002474 $11,15K — -1.63% 18/08/2026 $0,000004513 $0,000004541 $0,000002358
$0,000002555 $18,43K — -43.39% 17/08/2026 $0,000002468 $0,000007398 $0,000002468
$0,000004515 $57,10K — +82.94% 16/08/2026 $0,000002926 $0,000002940 $0,000002134
$0,000002439 $5,54K — -16.64% 15/08/2026 $0,000002985 $0,000003001 $0,000002800
$0,000002926 $2,66K — -1.98% 14/08/2026 $0,000002992 $0,000003002 $0,000002977
$0,000002985 $4,00K $1,49M -0.23% 13/08/2026 $0,000003170 $0,000003220 $0,000002976
$0,000002992 $4,67K $1,44M -5.62% 12/08/2026 $0,000002969 $0,000003203 $0,000002960
$0,000003170 $3,61K — +6.77% 11/08/2026 $0,000003359 $0,000003359 $0,000002959
$0,000002969 $4,65K — -11.61% 10/08/2026 $0,000003352 $0,000003408 $0,000003329
$0,000003355 $3,90K — +0.09% 09/08/2026 $0,000003398 $0,000003627 $0,000003328
$0,000003352 $3,73K — -1.35% 08/08/2026 $0,000003456 $0,000003465 $0,000003391
$0,000003391 $4,27K — -1.88% 07/08/2026 $0,000003513 $0,000003516 $0,000003453
$0,000003453 $2,41K — -1.71% 06/08/2026 $0,000003583 $0,000003583 $0,000003511
$0,000003513 $3,13K — -1.95% 05/08/2026 $0,000003643 $0,000003648 $0,000003541
$0,000003584 $3,91K — -1.62% 04/08/2026 $0,000003696 $0,000003696 $0,000003638
$0,000003648 $3,49K — -1.30% 03/08/2026 $0,000003726 $0,000003859 $0,000003649
$0,000003696 $5,18K — -0.81% 02/08/2026 $0,000003789 $0,000003789 $0,000003718
$0,000003718 $2,33K — -1.87% 01/08/2026 $0,000003777 $0,000003809 $0,000003765
$0,000003787 $2,96K — +0.26% 31/07/2026 $0,000003824 $0,000003831 $0,000003671
$0,000003777 $4,72K — -1.23% 30/07/2026 $0,000003899 $0,000003910 $0,000003809
$0,000003824 $3,84K — -1.92% 29/07/2026 $0,000004113 $0,000004151 $0,000003862
$0,000003887 $3,64K — -5.49% 28/07/2026 $0,000004281 $0,000004287 $0,000004101
$0,000004113 $4,36K — -3.92% 27/07/2026 $0,000004307 $0,000004330 $0,000004278
$0,000004278 $4,31K — -0.67% 26/07/2026 $0,000004130 $0,000004636 $0,000004128
$0,000004307 $4,85K — +4.29% 25/07/2026 $0,000004172 $0,000004207 $0,000004128
$0,000004130 $5,26K — -1.01% 24/07/2026 $0,000004249 $0,000004258 $0,000004155
$0,000004168 $5,34K — -1.91% 23/07/2026 $0,000004317 $0,000004338 $0,000004236
$0,000004252 $4,36K — -1.51% 22/07/2026 $0,000004321 $0,000004477 $0,000004305
$0,000004317 $3,86K — -0.09% 21/07/2026 $0,000004302 $0,000004422 $0,000004300
$0,000004321 $4,20K — +0.44% 20/07/2026 $0,000004403 $0,000004423 $0,000004301
$0,000004303 $3,94K — -2.27% 19/07/2026 $0,000004301 $0,000004504 $0,000004258
$0,000004403 $4,83K — +2.37% 18/07/2026 $0,000004632 $0,000004632 $0,000004159
$0,000004301 $5,51K — -7.15% 17/07/2026 $0,000004637 $0,000004666 $0,000004632
$0,000004632 $5,34K — -0.11% 16/07/2026 $0,000004637 $0,000004667 $0,000004634
$0,000004639 $4,01K $2,24M +0.04% 15/07/2026 $0,000004572 $0,000004734 $0,000004467
$0,000004634 $4,93K — +1.36% 14/07/2026 $0,000004864 $0,000004868 $0,000004532
$0,000004572 $5,28K — -6.00% 13/07/2026 $0,000004540 $0,000005700 $0,000004540
$0,000004893 $4,68K — +7.78% 12/07/2026 $0,000004844 $0,000004869 $0,000004524
$0,000004556 $4,00K — -5.95% 11/07/2026 $0,000004785 $0,000005044 $0,000004723
$0,000004844 $3,85K — +1.23% 10/07/2026 $0,000004761 $0,000004790 $0,000004706
$0,000004785 $5,59K $2,39M +0.50% 09/07/2026 $0,000004985 $0,000005036 $0,000004758
$0,000004761 $4,81K — -4.49% 08/07/2026 $0,000004943 $0,000005011 $0,000004943
$0,000004985 $4,66K — +0.85% 07/07/2026 $0,000005315 $0,000005316 $0,000004940
$0,000004940 $4,72K — -7.06% 06/07/2026 $0,000004928 $0,000005318 $0,000004911
$0,000005318 $3,72K — +7.91% 05/07/2026 $0,000005080 $0,000005175 $0,000004911
$0,000004945 $4,43K — -2.66% 04/07/2026 $0,000005383 $0,000005389 $0,000005080
$0,000005081 $5,27K — -5.61% 03/07/2026 $0,000005655 $0,000005710 $0,000005213
$0,000005383 $5,25K — -4.81% 02/07/2026 $0,000005681 $0,000006098 $0,000005636
$0,000005655 $5,02K — -0.46% 01/07/2026 $0,000005753 $0,000005753 $0,000005672
$0,000005681 $3,70K — -1.25% 30/06/2026 $0,000005721 $0,000006008 $0,000005714
$0,000005798 $3,33K — +1.35% 29/06/2026 $0,000005897 $0,000006002 $0,000005714
$0,000005732 $4,80K — -2.80% 28/06/2026 $0,000005762 $0,000006005 $0,000005713
$0,000005880 $4,27K — +2.05% 27/06/2026 $0,000005796 $0,000005835 $0,000005653
$0,000005754 $4,29K — -0.72% 26/06/2026 $0,000005541 $0,000005836 $0,000005536
$0,000005836 $3,54K — +5.32% 25/06/2026 $0,000005511 $0,000005573 $0,000005430
$0,000005545 $4,16K — +0.62% 24/06/2026 $0,000005670 $0,000005718 $0,000005462
$0,000005511 $4,07K — -2.80% 23/06/2026 $0,000006127 $0,000006128 $0,000005632
$0,000005632 $3,08K — -8.08% 22/06/2026 $0,000006135 $0,000006168 $0,000006124
$0,000006134 $3,90K — -0.02% 21/06/2026 $0,000006040 $0,000006167 $0,000006040
$0,000006135 $3,63K — +1.57% 20/06/2026 $0,000005905 $0,000006116 $0,000005905
$0,000006040 $3,61K — +2.29% 19/06/2026 $0,000006092 $0,000006120 $0,000005886
$0,000005926 $4,32K — -2.72% 18/06/2026 $0,000006815 $0,000006815 $0,000005933
$0,000006082 $3,38K — -10.76% 17/06/2026 $0,000006644 $0,000006910 $0,000006644
$0,000006861 $5,74K — +3.27% 16/06/2026 $0,000006973 $0,000006981 $0,000006676
$0,000006676 $3,66K — -4.26% 15/06/2026 $0,000006998 $0,000007022 $0,000006924
$0,000006994 $3,39K — -0.06% 14/06/2026 $0,000006998 $0,000007021 $0,000006974
$0,000006983 $3,88K — -0.21% 13/06/2026 $0,000007073 $0,000007076 $0,000006978
$0,000007000 $3,64K — -1.03% 12/06/2026 $0,000007076 $0,000007163 $0,000006974
$0,000007074 $3,87K — -0.03% 11/06/2026 $0,000006977 $0,000007170 $0,000006973
$0,000007076 $5,55K — +1.42% 10/06/2026 $0,000007124 $0,000007171 $0,000006974
$0,000006977 $5,40K — -2.06% 09/06/2026 $0,000007023 $0,000007223 $0,000007023
$0,000007130 $4,50K — +1.52% 08/06/2026 $0,000007184 $0,000007232 $0,000006877
$0,000007023 $3,90K — -2.24% 07/06/2026 $0,000007231 $0,000007255 $0,000007176
$0,000007176 $3,27K — -0.76% 06/06/2026 $0,000007279 $0,000007395 $0,000007226
$0,000007231 $4,10K — -0.66% 05/06/2026 $0,000007425 $0,000007469 $0,000007000
$0,000007293 $6,63K — -1.78% 04/06/2026 $0,000007675 $0,000007675 $0,000007419
$0,000007425 $5,24K — -3.26% 03/06/2026 $0,000007614 $0,000007905 $0,000007614
$0,000007729 $4,66K — +1.51% 02/06/2026 $0,000007918 $0,000008020 $0,000007512
$0,000007641 $3,53K — -3.50% 01/06/2026 $0,000007964 $0,000008018 $0,000007729
$0,000007933 $4,78K — -0.39% 31/05/2026 $0,000008111 $0,000008179 $0,000007964
$0,000007971 $5,74K — -1.73% 30/05/2026 $0,000008181 $0,000008201 $0,000007676
$0,000008111 $4,79K — -0.86% 29/05/2026 $0,000008091 $0,000008293 $0,000008056
$0,000008176 $4,64K — +1.05% 28/05/2026 $0,000008350 $0,000008497 $0,000007932
$0,000008091 $5,14K — -3.10% 27/05/2026 $0,000008454 $0,000008498 $0,000008320
$0,000008336 $4,49K — -1.40% 26/05/2026 $0,000008207 $0,000008492 $0,000008207
$0,000008454 $3,87K — +3.01% 25/05/2026 $0,000008712 $0,000008795 $0,000008124
$0,000008178 $3,05K — -6.13% 24/05/2026 $0,000008965 $0,000009013 $0,000008702
$0,000008702 $3,66K — -2.93% 23/05/2026 $0,000008919 $0,000009014 $0,000008508
$0,000008965 $4,13K — +0.52% 22/05/2026 $0,000008731 $0,000009081 $0,000008731
$0,000008919 $4,75K — +2.15% 21/05/2026 $0,000008824 $0,000009018 $0,000008700
$0,000008761 $4,06K — -0.71% 20/05/2026 $0,000009247 $0,000009355 $0,000008764
$0,000008764 $3,86K — -5.22% 19/05/2026 $0,000009192 $0,000009411 $0,000009100
$0,000009290 $3,65K — +1.07% 18/05/2026 $0,000009061 $0,000009230 $0,000009041
$0,000009202 $4,14K — +1.56% 17/05/2026 $0,000009510 $0,000009767 $0,000008720
$0,000009066 $6,12K — -4.67% 16/05/2026 $0,000009774 $0,000009788 $0,000009491
$0,000009505 $3,88K — -2.75% 15/05/2026 $0,000009765 $0,000009887 $0,000009731
$0,000009789 $3,53K — +0.25% 14/05/2026 $0,000009764 $0,000009888 $0,000009730
$0,000009799 $3,48K — +0.36% 13/05/2026 $0,000009944 $0,000009950 $0,000009820
$0,000009820 $3,63K — -1.25% 12/05/2026 $0,000009935 $0,000009950 $0,000009881
$0,000009944 $4,77K — +0.09% 11/05/2026 $0,000009890 $0,00001003 $0,000009831
$0,000009936 $4,94K — +0.47% 10/05/2026 $0,000009884 $0,000009915 $0,000009880
$0,000009881 $2,88K — -0.03% 09/05/2026 $0,000009844 $0,000009914 $0,000009832
$0,000009885 $2,89K — +0.42% 08/05/2026 $0,000009841 $0,000009860 $0,000009830
$0,000009830 $4,08K — -0.11% 07/05/2026 $0,000009869 $0,000009869 $0,000009830
$0,000009853 $3,74K — -0.16% 06/05/2026 $0,000009879 $0,000009915 $0,000009870
$0,000009870 $3,84K — -0.09% 05/05/2026 $0,000009919 $0,000009957 $0,000009870
$0,000009877 $4,51K — -0.42% 04/05/2026 $0,000009926 $0,00001012 $0,000009731
$0,000009919 $5,14K — -0.07% 03/05/2026 $0,000009643 $0,00001009 $0,000009631
$0,000009890 $4,54K — +2.56% 02/05/2026 $0,000009625 $0,000009700 $0,000009579
$0,000009643 $5,76K — +0.19% 01/05/2026 $0,000009633 $0,000009701 $0,000009350
$0,000009625 $5,52K — -0.08% 30/04/2026 $0,000009629 $0,000009698 $0,000009595
$0,000009633 $3,13K — +0.04% 29/04/2026 $0,000009889 $0,000009889 $0,000009505
$0,000009561 $4,62K — -3.32% 28/04/2026 $0,000009965 $0,00001009 $0,000009821
$0,000009821 $4,48K — -1.45% 27/04/2026 $0,00001007 $0,00001009 $0,000009737
$0,000009965 $5,36K — -1.06% 26/04/2026 $0,00001010 $0,00001011 $0,00001003
$0,00001007 $3,99K — -0.32% 25/04/2026 $0,00001013 $0,00001052 $0,00001003
$0,00001009 $4,16K — -0.35% 24/04/2026 $0,00001024 $0,00001068 $0,000009900
$0,00001013 $6,40K — -1.10% 23/04/2026 $0,00001037 $0,00001076 $0,00001019
$0,00001024 $5,69K — -1.28% 22/04/2026 $0,00001033 $0,00001039 $0,00001031
$0,00001037 $6,25K — +0.40% 21/04/2026 $0,00001031 $0,00001039 $0,00001031
$0,00001033 $5,56K — +0.19% 20/04/2026 $0,00001025 $0,00001039 $0,00001019
$0,00001031 $5,80K — +0.62% 19/04/2026 $0,00001075 $0,00001075 $0,000009990
$0,00001025 $5,82K — -4.69% 18/04/2026 $0,00001099 $0,00001103 $0,00001075
$0,00001080 $5,79K — -1.76% 17/04/2026 $0,00001117 $0,00001127 $0,00001059
$0,00001099 $9,55K — -1.56% 16/04/2026 $0,00001083 $0,00001127 $0,00001053
$0,00001117 $16,07K — +3.15% 15/04/2026 $0,00001039 $0,00001120 $0,00001038
$0,00001083 $15,74K — +4.21% 14/04/2026 $0,00001048 $0,00001054 $0,00001038
$0,00001039 $14,76K — -0.89% 13/04/2026 $0,00001039 $0,00001054 $0,00001031
$0,00001048 $12,97K — +0.88% 12/04/2026 $0,00001045 $0,00001071 $0,00001031
$0,00001031 $11,70K — -1.34% 11/04/2026 $0,00001002 $0,00001162 $0,000009971
$0,00001045 $14,42K — +4.29% 10/04/2026 $0,000009810 $0,00001070 $0,000009601
$0,00001002 $14,47K — +2.15% 09/04/2026 $0,00001018 $0,00001026 $0,000009750
$0,000009810 $16,54K — -3.64% 08/04/2026 $0,000009990 $0,00001030 $0,000009890
$0,00001018 $17,83K — +1.91% 07/04/2026 $0,00001000 $0,00001026 $0,000009750
$0,000009990 $17,55K — -0.10% 06/04/2026 $0,000009570 $0,00001124 $0,000009410
$0,00001000 $17,62K — +4.49% 05/04/2026 $0,00001044 $0,00001044 $0,000009410
$0,000009570 $15,05K — -8.33% 04/04/2026 $0,000009980 $0,00001088 $0,000009770
$0,00001043 $18,40K — +4.51% 03/04/2026 $0,00001012 $0,00001058 $0,000009570
$0,00001002 $18,51K — -0.99% 02/04/2026 $0,00001019 $0,00001081 $0,000009500
$0,00001012 $16,95K — -0.69% 01/04/2026 $0,00001021 $0,00001070 $0,00001004
$0,00001019 $17,57K — -0.20% 31/03/2026 $0,00001004 $0,00001026 $0,000009910
$0,00001021 $17,39K — +1.69% 30/03/2026 $0,00001035 $0,00001052 $0,000009660
$0,00001004 $16,96K — -3.00% 29/03/2026 $0,00001022 $0,00001144 $0,000009760
$0,00001037 $17,54K — +1.47% 28/03/2026 $0,00001020 $0,00001039 $0,00001003
$0,00001022 $18,18K — +0.20% 27/03/2026 $0,00001085 $0,00001194 $0,000009800
$0,00001020 $21,71K — -5.99% 26/03/2026 $0,00001094 $0,00001108 $0,00001054
$0,00001085 $17,93K — -0.82% 25/03/2026 $0,00001159 $0,00001222 $0,00001055
$0,00001094 $22,05K — -5.61% 24/03/2026 $0,00001166 $0,00001260 $0,00001100
$0,00001159 $21,11K — -0.60% 23/03/2026 $0,00001104 $0,00001222 $0,00001085
$0,00001166 $22,47K — +5.62% 22/03/2026 $0,00001390 $0,00001436 $0,00001074
$0,00001104 $25,97K — -20.58% 21/03/2026 $0,00001953 $0,00002062 $0,00001327
$0,00001390 $22,17K — -28.83% 20/03/2026 $0,00002056 $0,00002062 $0,00001945
$0,00001953 $17,19K — -5.01% 19/03/2026 $0,00002099 $0,00002099 $0,00002047
$0,00002047 $16,61K — -2.48% 18/03/2026 $0,00002097 $0,00002099 $0,00002070
$0,00002085 $17,76K — -0.57% 17/03/2026 $0,00002081 $0,00002129 $0,00002070
$0,00002098 $16,93K — +0.82% 16/03/2026 $0,00002076 $0,00002191 $0,00002072
$0,00002081 $21,65K — +0.24% 15/03/2026 $0,00002070 $0,00002084 $0,00002070
$0,00002076 $22,50K — +0.29% 14/03/2026 $0,00002143 $0,00002143 $0,00002070
$0,00002083 $19,18K — -2.80% 13/03/2026 $0,00002163 $0,00002175 $0,00002128
$0,00002129 $18,86K — -1.57% 12/03/2026 $0,00002148 $0,00002176 $0,00002147
$0,00002162 $20,50K — +0.65% 11/03/2026 $0,00002159 $0,00002168 $0,00002138
$0,00002159 $20,94K — +0.00% 10/03/2026 $0,00002160 $0,00002168 $0,00002137
$0,00002159 $23,03K — -0.05% 09/03/2026 $0,00002076 $0,00002214 $0,00002076
$0,00002160 $21,39K — +4.05% 08/03/2026 $0,00002092 $0,00002183 $0,00002076
$0,00002087 $15,65K — -0.24% 07/03/2026 $0,00002092 $0,00002107 $0,00002092
$0,00002092 $19,73K — +0.00% 06/03/2026 $0,00002080 $0,00002168 $0,00002072
$0,00002092 $19,76K — +0.58% 05/03/2026 $0,00002167 $0,00002168 $0,00002071
$0,00002080 $22,75K — -4.01% 04/03/2026 $0,00002156 $0,00002230 $0,00002152
$0,00002167 $19,35K — +0.51% 03/03/2026 $0,00002103 $0,00002214 $0,00002099
$0,00002156 $22,96K — +2.52% 02/03/2026 $0,00002091 $0,00002113 $0,00002073
$0,00002103 $23,72K — +0.57% 01/03/2026 $0,00002075 $0,00002097 $0,00002070
$0,00002091 $24,17K — +0.77% 28/02/2026 $0,00002147 $0,00002159 $0,00002070
$0,00002075 $20,49K — -3.35% 27/02/2026 $0,00002187 $0,00002187 $0,00002143
$0,00002147 $22,31K — -1.83% 26/02/2026 $0,00002219 $0,00002462 $0,00002172
$0,00002187 $21,48K — -1.44% 25/02/2026 $0,00002371 $0,00002462 $0,00002157
$0,00002219 $20,09K — -6.41% 24/02/2026 $0,00002261 $0,00002572 $0,00002182
$0,00002388 $22,57K — +5.62% 23/02/2026 $0,00002000 $0,00002365 $0,00001993
$0,00002265 $20,76K — +13.25% 22/02/2026 $0,00002018 $0,00002021 $0,00001992
$0,00002000 $22,81K — -0.89% 21/02/2026 $0,00001920 $0,00002050 $0,00001909
$0,00002018 $23,80K — +5.10% 20/02/2026 $0,00001987 $0,00002002 $0,00001780
$0,00001920 $24,77K — -3.37% 19/02/2026 $0,00001870 $0,00002175 $0,00001868
$0,00001987 $27,96K $9,58M +6.26% 18/02/2026 $0,00001745 $0,00002358 $0,00001736
$0,00001870 $28,19K — +7.16% 17/02/2026 $0,00001701 $0,00001773 $0,00001690
$0,00001745 $27,07K — +2.59% 16/02/2026 $0,00001695 $0,00001798 $0,00001674
$0,00001710 $30,48K — +0.88% 15/02/2026 $0,00001659 $0,00001710 $0,00001600
$0,00001695 $28,21K — +2.17% 14/02/2026 $0,00001656 $0,00001866 $0,00001550
$0,00001659 $26,21K — +0.18% 13/02/2026 $0,00002783 $0,00002792 $0,00001473
$0,00001668 $37,59K — -40.06% 12/02/2026 $0,00002835 $0,00002892 $0,00002778
$0,00002783 $28,61K — -1.83% 11/02/2026 $0,00002675 $0,00002944 $0,00002667
$0,00002849 $29,02K — +6.50% 10/02/2026 $0,00002808 $0,00002822 $0,00002667
$0,00002675 $28,71K — -4.74% 09/02/2026 $0,00002803 $0,00002822 $0,00002778
$0,00002808 $29,81K — +0.18% 08/02/2026 $0,00002889 $0,00002900 $0,00002794
$0,00002803 $27,26K — -2.98% 07/02/2026 $0,00002996 $0,00003077 $0,00002885
$0,00002889 $40,59K — -3.57% 06/02/2026 $0,00002656 $0,00003253 $0,00002467
$0,00002996 $43,11K — +12.80% 05/02/2026 $0,00002812 $0,00002873 $0,00002487
$0,00002656 $34,72K — -5.55% 04/02/2026 $0,00002829 $0,00002859 $0,00002800
$0,00002812 $34,13K — -0.60% 03/02/2026 $0,00003001 $0,00003004 $0,00002815
$0,00002829 $35,11K — -5.73% 02/02/2026 $0,00002896 $0,00003103 $0,00002888
$0,00003001 $34,18K — +3.63% 01/02/2026 $0,00002870 $0,00002963 $0,00002859
$0,00002896 $33,58K — +0.91% 31/01/2026 $0,00003082 $0,00003088 $0,00002859
$0,00002870 $35,41K — -6.88% 30/01/2026 $0,00003493 $0,00003505 $0,00003028
$0,00003082 $33,42K — -11.77% 29/01/2026 $0,00003574 $0,00003581 $0,00003487
$0,00003493 $33,99K — -2.27% 28/01/2026 $0,00003630 $0,00003646 $0,00003546
$0,00003574 $34,69K — -1.54% 27/01/2026 $0,00003760 $0,00003931 $0,00003609
$0,00003630 $34,33K — -3.46% 26/01/2026 $0,00003928 $0,00003950 $0,00003735
$0,00003760 $34,25K — -4.28% 25/01/2026 $0,00004005 $0,00004013 $0,00003738
$0,00003928 $36,66K — -1.92% 24/01/2026 $0,00002433 $0,00004055 $0,00002390
$0,00004005 $42,93K — +64.61% 23/01/2026 $0,00002473 $0,00002714 $0,00002382
$0,00002433 $35,40K $11,73M -1.62% 22/01/2026 $0,00002540 $0,00002559 $0,00002457
$0,00002473 $34,98K $11,93M -2.64% 21/01/2026 $0,00002819 $0,00002970 $0,00002508
$0,00002540 $37,17K — -9.90% 20/01/2026 $0,00004313 $0,00004333 $0,00002808
$0,00002819 $44,24K — -34.64% 19/01/2026 $0,00004743 $0,00004791 $0,00004312
$0,00004313 $35,13K — -9.07% 18/01/2026 $0,00004712 $0,00004841 $0,00004674
$0,00004743 $20,66K — +0.66% 17/01/2026 $0,00004639 $0,00005407 $0,00004634
$0,00004712 $32,77K — +1.57% 16/01/2026 $0,00005161 $0,00005300 $0,00004269
$0,00004639 $39,96K $22,38M -10.11% 15/01/2026 $0,00004634 $0,00005328 $0,00004611
$0,00005161 $42,08K $24,22M +11.37% 14/01/2026 $0,00004594 $0,00004829 $0,00004404
$0,00004634 $40,35K — +0.87% 13/01/2026 $0,00003926 $0,00005084 $0,00003923
$0,00004594 $41,20K — +17.01% 12/01/2026 $0,00003760 $0,00004001 $0,00003675
$0,00003926 $37,35K — +4.41% 11/01/2026 $0,00003824 $0,00003825 $0,00003675
$0,00003760 $36,23K $17,64M -1.67% 10/01/2026 $0,00003807 $0,00004000 $0,00003768
$0,00003824 $33,20K — +0.45% 09/01/2026 $0,00003178 $0,00003929 $0,00003149
$0,00003807 $44,22K — +19.79% 08/01/2026 $0,00003282 $0,00003292 $0,00003084
$0,00003178 $34,41K — -3.17% 07/01/2026 $0,00003109 $0,00003340 $0,00002962
$0,00003282 $40,53K — +5.56% 06/01/2026 $0,00002465 $0,00003148 $0,00002454
$0,00003109 $41,31K — +26.13% 05/01/2026 $0,00001949 $0,00002639 $0,00001931
$0,00002465 $46,12K — +26.48% 04/01/2026 $0,00001840 $0,00001957 $0,00001824
$0,00001947 $31,26K — +5.82% 03/01/2026 $0,00001822 $0,00001857 $0,00001815
$0,00001832 $26,59K — +0.55% 02/01/2026 $0,00001823 $0,00001823 $0,00001807
$0,00001822 $28,44K $8,56M -0.05% 01/01/2026 $0,00001825 $0,00001832 $0,00001806
$0,00001814 $28,44K — -0.60% 31/12/2025 $0,00001837 $0,00001849 $0,00001815
$0,00001825 $30,58K — -0.65% 30/12/2025 $0,00001774 $0,00001923 $0,00001771
$0,00001837 $36,58K — +3.55% 29/12/2025 $0,00001717 $0,00001798 $0,00001716
$0,00001774 $33,13K — +3.32% 28/12/2025 $0,00001721 $0,00001725 $0,00001716
$0,00001717 $33,13K — -0.23% 27/12/2025 $0,00001718 $0,00001725 $0,00001717
$0,00001721 $33,71K — +0.17% 26/12/2025 $0,00001719 $0,00001725 $0,00001717
$0,00001718 $34,18K — -0.06% 25/12/2025 $0,00001727 $0,00001741 $0,00001717
$0,00001719 $33,03K — -0.46% 24/12/2025 $0,00001768 $0,00001772 $0,00001725
$0,00001727 $34,21K — -2.32% 23/12/2025 $0,00001758 $0,00001772 $0,00001745
$0,00001768 $32,55K — +0.57% 22/12/2025 $0,00001833 $0,00001857 $0,00001731
$0,00001758 $35,41K — -4.09% 21/12/2025 $0,00001797 $0,00001875 $0,00001771
$0,00001829 $35,39K — +1.78% 20/12/2025 $0,00001759 $0,00001920 $0,00001713
$0,00001797 $36,51K — +2.16% 19/12/2025 $0,00001827 $0,00001829 $0,00001749
$0,00001759 $30,39K — -3.72% 18/12/2025 $0,00001825 $0,00001829 $0,00001812
$0,00001827 $29,09K — +0.11% 17/12/2025 $0,00001769 $0,00001929 $0,00001760
$0,00001825 $35,73K — +3.17% 16/12/2025 $0,00001879 $0,00001911 $0,00001750
$0,00001777 $30,84K — -5.43% 15/12/2025 $0,00001900 $0,00001955 $0,00001861
$0,00001879 $30,77K — -1.11% 14/12/2025 $0,00001968 $0,00001987 $0,00001873
$0,00001900 $34,44K — -3.46% 13/12/2025 $0,00001971 $0,00001972 $0,00001947
$0,00001968 $34,41K — -0.15% 12/12/2025 $0,00002010 $0,00002019 $0,00001956
$0,00001971 $33,89K — -1.94% 11/12/2025 $0,00002033 $0,00002034 $0,00001947
$0,00002010 $31,65K — -1.13% 10/12/2025 $0,00001931 $0,00002199 $0,00001750
$0,00002034 $39,82K $9,56M +5.33% 09/12/2025 $0,00001916 $0,00002422 $0,00001816
$0,00001931 $39,89K $9,08M +0.78% 08/12/2025 $0,00001528 $0,00002243 $0,00001353
$0,00001841 $39,00K — +20.48% 07/12/2025 $0,00001204 $0,00002208 $0,00001173
$0,00001528 $50,34K — +26.91% 06/12/2025 $0,00001167 $0,00001205 $0,00001155
$0,00001204 $33,95K — +3.17% 05/12/2025 $0,00001219 $0,00001225 $0,00001147
$0,00001167 $35,85K $5,53M -4.27% 04/12/2025 $0,00001215 $0,00001235 $0,00001205
$0,00001219 $33,73K — +0.33% 03/12/2025 $0,00001338 $0,00001342 $0,00001195
$0,00001215 $38,48K — -9.19% 02/12/2025 $0,00001367 $0,00001370 $0,00001289
$0,00001338 $35,64K $6,34M -2.12% 01/12/2025 $0,00001438 $0,00001446 $0,00001348
$0,00001367 $34,43K — -4.94% 30/11/2025 $0,00001496 $0,00001500 $0,00001417
$0,00001438 $35,01K — -3.88% 29/11/2025 $0,00001511 $0,00001582 $0,00001491
$0,00001496 $35,12K — -0.99% 28/11/2025 $0,00001678 $0,00001683 $0,00001491
$0,00001511 $35,83K — -9.95% 27/11/2025 $0,00001673 $0,00001703 $0,00001635
$0,00001678 $34,86K — +0.30% 26/11/2025 $0,00001755 $0,00001780 $0,00001616
$0,00001673 $31,89K — -4.67% 25/11/2025 $0,00001730 $0,00001766 $0,00001723
$0,00001755 $28,20K — +1.45% 24/11/2025 $0,00001774 $0,00001818 $0,00001676
$0,00001730 $29,36K — -2.48% 23/11/2025 $0,00001721 $0,00001960 $0,00001675
$0,00001774 $33,15K — +3.08% 22/11/2025 $0,00001713 $0,00001722 $0,00001634
$0,00001721 $33,54K — +0.47% 21/11/2025 $0,00001703 $0,00001755 $0,00001602
$0,00001713 $30,30K — +0.59% 20/11/2025 $0,00001905 $0,00001976 $0,00001688
$0,00001703 $31,82K — -10.60% 19/11/2025 $0,00001898 $0,00001977 $0,00001841
$0,00001905 $33,77K — +0.37% 18/11/2025 $0,00001888 $0,00001932 $0,00001841
$0,00001898 $32,33K — +0.53% 17/11/2025 $0,00001891 $0,00001902 $0,00001841
$0,00001888 $32,12K — -0.16% 16/11/2025 $0,00001722 $0,00002054 $0,00001716
$0,00001891 $34,38K — +9.81% 15/11/2025 $0,00001776 $0,00001801 $0,00001717
$0,00001722 $33,90K — -3.04% 14/11/2025 $0,00001778 $0,00001785 $0,00001755
$0,00001776 $34,75K — -0.11% 13/11/2025 $0,00001912 $0,00001918 $0,00001755
$0,00001778 $27,54K — -7.01% 12/11/2025 $0,00002021 $0,00002036 $0,00001902
$0,00001912 $40,18K — -5.39% 11/11/2025 $0,00001930 $0,00002036 $0,00001900
$0,00002021 $36,51K — +4.72% 10/11/2025 $0,00001906 $0,00001968 $0,00001900
$0,00001930 $34,85K — +1.26% 09/11/2025 $0,00002050 $0,00002053 $0,00001866
$0,00001906 $35,25K — -7.02% 08/11/2025 $0,00002044 $0,00002069 $0,00002017
$0,00002050 $31,21K $9,72M +0.29% 07/11/2025 $0,00002095 $0,00002103 $0,00002001
$0,00002044 $35,22K $9,69M -2.43% 06/11/2025 $0,00002150 $0,00002161 $0,00002084
$0,00002095 $36,24K — -2.56% 05/11/2025 $0,00002344 $0,00002367 $0,00002134
$0,00002150 $39,10K — -8.28% 04/11/2025 $0,00002468 $0,00002517 $0,00002265
$0,00002344 $89,91K $11,12M -5.02%
Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.
Escanea con tu móvil para descargar la app