Vtho (VTHO) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Vtho (VTHO) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Vtho cotiza a $0.000719 con un rango de 24 horas de $0.000719–$0.000721 y $6.43M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.000672
High
$0.000721
Low
$0.000719
Volume (24h)
$6.43M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $0.000672 | $0.000721 | $0.000719 | $0.000720 | $0.000719 | ++7.07% | $6.43M | — | — |
| Sep 18, 2026 | $0.000674 | $0.000741 | $0.000632 | $0.000687 | $0.000720 | +6.84% | $29.27B | $20.07M | $13.86B |
| Sep 17, 2026 | $0.000686 | $0.000737 | $0.000660 | $0.000699 | $0.000674 | -1.76% | $26.44B | $18.21M | $13.15B |
| Sep 16, 2026 | $0.000739 | $0.000760 | $0.000663 | $0.000712 | $0.000686 | -7.17% | $63.43B | $44.61M | $31.33B |
| Sep 15, 2026 | $0.000631 | $0.000834 | $0.000589 | $0.000711 | $0.000739 | +17.22% | $145.39B | $104.64M | $73.34B |
| Sep 14, 2026 | $0.000778 | $0.000900 | $0.000629 | $0.000765 | $0.000631 | -18.91% | $124.28B | $92.2M | $60.14B |
| Sep 13, 2026 | $0.000659 | $0.0012 | $0.000622 | $0.000903 | $0.000778 | +18.00% | $353.74B | $310.16M | $172.6B |
| Sep 12, 2026 | $0.000574 | $0.000801 | $0.000545 | $0.000673 | $0.000659 | +14.90% | $335.52B | $230.15M | $166.85B |
| Sep 11, 2026 | $0.000572 | $0.000632 | $0.000483 | $0.000557 | $0.000574 | +0.38% | $395.36B | $218.2M | $199.41B |
| Sep 10, 2026 | $0.000432 | $0.000735 | $0.000432 | $0.000583 | $0.000572 | +32.28% | $1.12T | $704.12M | $566.92B |
| Sep 9, 2026 | $0.000453 | $0.000458 | $0.000425 | $0.000442 | $0.000432 | -4.51% | $4.01B | $1.77M | $1.98B |
| Sep 8, 2026 | $0.000418 | $0.000460 | $0.000415 | $0.000437 | $0.000453 | +8.40% | $6.93B | $3.07M | $3.5B |
| Sep 7, 2026 | $0.000426 | $0.000427 | $0.000416 | $0.000422 | $0.000418 | -1.86% | $1.25B | $527.5K | $622.02M |
| Sep 6, 2026 | $0.000414 | $0.000427 | $0.000414 | $0.000420 | $0.000425 | +2.70% | $1.41B | $596.5K | $705.3M |
| Sep 5, 2026 | $0.000403 | $0.000417 | $0.000402 | $0.000409 | $0.000414 | +2.78% | $1.43B | $588.06K | $701.65M |
| Sep 4, 2026 | $0.000405 | $0.000407 | $0.000391 | $0.000399 | $0.000403 | -0.44% | $1.72B | $688.92K | $874.29M |
| Sep 3, 2026 | $0.000383 | $0.000408 | $0.000382 | $0.000395 | $0.000405 | +5.77% | $1.81B | $715.65K | $856.21M |
| Sep 2, 2026 | $0.000388 | $0.000394 | $0.000380 | $0.000387 | $0.000383 | -1.36% | $1.66B | $642.79K | $749.49M |
| Sep 1, 2026 | $0.000401 | $0.000404 | $0.000385 | $0.000394 | $0.000388 | -3.24% | $1.7B | $670.04K | $809.96M |
| Aug 31, 2026 | $0.000394 | $0.000409 | $0.000391 | $0.000400 | $0.000401 | +1.98% | $2.02B | $811.61K | $947.29M |
| Aug 30, 2026 | $0.000410 | $0.000416 | $0.000387 | $0.000401 | $0.000394 | -3.85% | $3.28B | $1.34M | $1.51B |
| Aug 29, 2026 | $0.000398 | $0.000414 | $0.000394 | $0.000404 | $0.000410 | +2.94% | $3.77B | $1.52M | $1.9B |
| Aug 28, 2026 | $0.000412 | $0.000412 | $0.000389 | $0.000401 | $0.000398 | -3.44% | $4.61B | $1.83M | $2.31B |
| Aug 27, 2026 | $0.000403 | $0.000430 | $0.000387 | $0.000408 | $0.000412 | +2.36% | $10.58B | $4.33M | $5.14B |
| Aug 26, 2026 | $0.000373 | $0.000407 | $0.000369 | $0.000388 | $0.000403 | +8.13% | $3.87B | $1.49M | $1.94B |
| Aug 25, 2026 | $0.000377 | $0.000398 | $0.000364 | $0.000381 | $0.000372 | -1.32% | $4.82B | $1.84M | $2.39B |
| Aug 24, 2026 | $0.000374 | $0.000385 | $0.000364 | $0.000375 | $0.000377 | +0.83% | $4.48B | $1.68M | $2.19B |
| Aug 23, 2026 | $0.000368 | $0.000376 | $0.000351 | $0.000364 | $0.000374 | +1.77% | $3.04B | $1.11M | $1.53B |
| Aug 22, 2026 | $0.000378 | $0.000399 | $0.000352 | $0.000375 | $0.000368 | -2.60% | $5.16B | $1.95M | $2.49B |
| Aug 21, 2026 | $0.000353 | $0.000382 | $0.000352 | $0.000367 | $0.000378 | +7.12% | $5.99B | $2.2M | $2.75B |
| Aug 20, 2026 | $0.000330 | $0.000357 | $0.000327 | $0.000342 | $0.000353 | +6.78% | $3.23B | $1.1M | $1.76B |
Vtho Historical Data FAQ
¿En qué se basan los datos históricos de Vtho?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Vtho.
¿Hasta dónde llega el historial de VTHO?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de VTHO y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Vtho?expand_more
En las últimas 24 horas Vtho se negoció entre $0.000719 y $0.000721, con el precio actual en $0.000719. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Vtho Price & ChartsPrecio en vivo, gráfico y datos de mercadoVtho MarketsTodos los pares y exchanges comparadosVtho AnalyticsDistribución de precios, volumen y concentraciónVtho Historical DataHistorial diario de precios y volumenVtho ArbitrageMatriz de spreads entre exchangesVtho Trading SignalsSeñales BUY/SELL con confianzaVtho Funding RatesTasas de funding y APR comparadasVtho NewsÚltimas noticias y análisis