U.S. markets close in 2 hours 16 minutes

Wagerr AUD (WGR-AUD)

CCC - CoinMarketCap. Divisa en AUD.
Añadir a la lista de seguimiento
0.004310-0.000145 (-3.25%)
A partir del 05:42PM UTC. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20240.0044170.0044400.0043070.0043100.004310100
22 may 20240.0043330.0044890.0043300.0044270.004427396
21 may 20240.0041350.0043330.0041360.0043330.004333191
20 may 20240.0041660.0041960.0041380.0041350.00413532
19 may 20240.0041810.0041950.0041550.0041660.00416620
18 may 20240.0046500.0047530.0041720.0041810.0041812,384
17 may 20240.0047470.0047640.0046330.0046500.004650138
16 may 20240.0046350.0047680.0046230.0047470.004747147
15 may 20240.0048210.0048240.0046310.0046350.004635174
14 may 20240.0048320.0048580.0047810.0048210.004821100
13 may 20240.0047870.0048170.0047640.0048320.00483225
12 may 20240.0047270.0047890.0047270.0047870.00478761
11 may 20240.0048430.0048450.0047270.0047270.004727100
10 may 20240.0047820.0048580.0047820.0048430.004843178
09 may 20240.0047490.0048010.0047540.0047820.004782114
08 may 20240.0048040.0048610.0047490.0047490.004749129
07 may 20240.0048210.0048710.0047670.0048040.00480485
06 may 20240.0048010.0048370.0047670.0048210.00482162
05 may 20240.0048310.0048670.0047910.0048010.004801156
04 may 20240.0046370.0048310.0046360.0048310.004831126
03 may 20240.0046410.0046360.0045470.0046370.004637133
02 may 20240.0048410.0048440.0045580.0046410.004641344
01 may 20240.0049240.0049430.0047000.0048410.004841410
30 abr 20240.0049710.0049690.0048390.0049240.00492499
29 abr 20240.0049220.0050100.0049220.0049710.00497173
28 abr 20240.0049580.0049580.0048790.0049220.00492268
27 abr 20240.0050950.0050920.0049510.0049580.004958103
26 abr 20240.0051160.0051310.0050150.0050950.005095268
25 abr 20240.0051590.0052100.0050640.0051160.005116261
24 abr 20240.0051760.0052220.0051620.0051590.005159231
23 abr 20240.0050140.0051950.0050070.0051760.005176259
22 abr 20240.0049690.0050320.0049680.0050140.005014114
21 abr 20240.0048720.0049740.0048240.0049690.004969129
20 abr 20240.0048220.0049060.0047240.0048720.004872315
19 abr 20240.0046940.0048240.0046400.0048220.004822379
18 abr 20240.0047900.0048480.0045630.0046940.004694456
17 abr 20240.0048350.0048420.0046530.0047900.004790545
16 abr 20240.0049690.0050710.0048120.0048350.0048351,134
15 abr 20240.0048900.0049670.0047640.0049690.004969504
14 abr 20240.0051470.0051620.0046220.0048900.004890878
13 abr 20240.0052010.0053510.0051010.0051470.005147456
12 abr 20240.0051960.0052340.0050860.0052010.005201529
11 abr 20240.0048890.0052000.0049360.0051960.005196356
10 abr 20240.0050160.0050150.0048690.0048890.004889163
09 abr 20240.0049610.0050910.0049270.0050160.005016155
08 abr 20240.0049900.0050020.0049400.0049610.00496181
07 abr 20240.0049220.0050050.0049090.0049900.00499070
06 abr 20240.0049490.0049670.0049030.0049220.004922124
05 abr 20240.0047500.0049420.0047490.0049490.004949235
04 abr 20240.0048510.0048510.0047480.0047500.00475094
03 abr 20240.0049740.0049750.0048480.0048510.00485191
02 abr 20240.0051160.0051340.0049650.0049740.004974191
01 abr 20240.0051270.0051280.0051290.0051160.005116-
31 mar 20240.0052050.0052180.0051270.0051270.00512751
30 mar 20240.0049770.0052090.0049770.0052050.005205220
29 mar 20240.0049040.0049720.0049060.0049770.00497737
28 mar 20240.0049890.0050010.0049020.0049040.00490437
27 mar 20240.0050540.0050580.0049780.0049890.00498997
26 mar 20240.0048560.0050570.0048580.0050540.005054186
25 mar 20240.0048080.0048550.0048080.0048560.00485633
24 mar 20240.0046620.0052530.0046620.0048080.0048083,141
23 mar 20240.0047050.0048910.0046640.0046620.004662415
22 mar 20240.0046040.0047310.0045970.0047050.004705195
21 mar 20240.0044280.0046170.0043600.0046040.004604401
20 mar 20240.0049070.0049130.0043910.0044280.0044281,259
19 mar 20240.0050920.0051570.0049050.0049070.004907264
18 mar 20240.0051280.0051870.0049910.0050920.005092540
17 mar 20240.0054350.0055320.0051280.0051280.005128402
16 mar 20240.0052550.0054350.0049670.0054350.005435631
15 mar 20240.0054720.0054720.0052300.0052550.005255289
14 mar 20240.0048270.0054720.0048260.0054720.005472837
13 mar 20240.0046980.0048360.0046970.0048270.004827403
12 mar 20240.0047290.0047540.0046300.0046980.004698254
11 mar 20240.0042090.0052560.0042010.0047290.0047295,746
10 mar 20240.0042030.0042090.0041970.0042090.00420941
09 mar 20240.0041140.0042200.0040960.0042030.004203269
08 mar 20240.0038860.0041140.0038750.0041140.004114348
07 mar 20240.0036560.0039250.0036600.0038860.003886322
06 mar 20240.0039520.0040020.0035370.0036560.003656761
05 mar 20240.0038650.0039770.0038650.0039520.003952295
04 mar 20240.0038370.0038840.0038370.0038650.00386527
03 mar 20240.0038370.0038480.0038370.0038370.003837-
02 mar 20240.0037580.0038370.0037570.0038370.00383792
01 mar 20240.0038590.0039620.0037580.0037580.003758361
29 feb 20240.0036980.0039830.0037040.0038590.003859265
28 feb 20240.0036850.0037440.0036850.0036980.003698165
27 feb 20240.0035470.0036870.0035470.0036850.003685202
26 feb 20240.0034940.0035470.0034940.0035470.00354730
25 feb 20240.0034670.0035010.0034670.0034940.00349410
24 feb 20240.0035620.0035590.0034640.0034670.00346750
23 feb 20240.0034850.0035620.0034850.0035620.003562105
22 feb 20240.0033700.0034860.0033700.0034850.003485215
21 feb 20240.0033580.0033710.0033580.0033700.00337050
20 feb 20240.0033620.0033790.0033530.0033580.00335836
19 feb 20240.0037280.0038010.0033680.0033620.0033621,310
18 feb 20240.0037890.0038230.0037130.0037280.00372875
17 feb 20240.0035850.0037880.0035850.0037890.003789887
16 feb 20240.0034270.0036520.0034270.0035850.003585295
15 feb 20240.0033970.0034520.0033970.0034270.003427113
14 feb 20240.0033720.0034150.0034010.0033970.003397-
*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...