U.S. markets closed

Wagerr CNY (WGR-CNY)

CCC - CoinMarketCap. Divisa en CNY.
Añadir a la lista de seguimiento
0.022813+0.000166 (+0.73%)
A partir del 09:01AM UTC. Mercado abierto.
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 may 20240.0228800.0228810.0228130.0228130.022813233
11 may 20240.0231390.0231400.0225580.0225940.022594477
10 may 20240.0227210.0232250.0227210.0231390.023139850
09 may 20240.0222040.0228130.0225790.0227210.022721541
08 may 20240.0225200.0227620.0222040.0222040.022204601
07 may 20240.0225430.0228620.0223600.0225200.022520401
06 may 20240.0229500.0231060.0227750.0225430.022543292
05 may 20240.0230850.0232640.0229010.0229500.022950746
04 may 20240.0220570.0230850.0220550.0230850.023085604
03 may 20240.0219440.0220610.0214990.0220570.022057632
02 may 20240.0226960.0226960.0213760.0219440.0219441,625
01 may 20240.0233820.0234730.0220840.0226960.0226961,924
30 abr 20240.0235620.0235640.0230050.0233820.023382469
29 abr 20240.0233020.0237060.0233020.0235620.023562345
28 abr 20240.0234750.0234750.0230990.0233020.023302323
27 abr 20240.0240540.0240550.0234400.0234750.023475488
26 abr 20240.0240860.0241630.0235820.0240540.0240541,267
25 abr 20240.0242530.0245520.0238420.0240860.0240861,229
24 abr 20240.0241910.0244130.0241180.0242530.0242531,088
23 abr 20240.0228750.0242150.0228760.0241910.0241911,209
22 abr 20240.0230790.0233710.0230770.0228750.022875522
21 abr 20240.0226300.0231030.0224100.0230790.023079600
20 abr 20240.0224180.0228150.0218010.0226300.0226301,465
19 abr 20240.0218770.0224200.0216250.0224180.0224181,761
18 abr 20240.0222290.0225060.0212270.0218770.0218772,124
17 abr 20240.0225430.0225480.0215770.0222290.0222292,529
16 abr 20240.0232810.0237980.0224350.0225430.0225435,289
15 abr 20240.0229580.0232830.0223670.0232810.0232812,363
14 abr 20240.0241690.0242370.0217030.0229580.0229584,121
13 abr 20240.0246170.0252320.0238440.0241690.0241692,141
12 abr 20240.0244530.0246840.0240110.0246170.0246172,504
11 abr 20240.0234370.0244890.0233410.0244530.0244531,676
10 abr 20240.0239590.0239590.0233110.0234370.023437779
09 abr 20240.0231130.0242510.0230090.0239590.023959740
08 abr 20240.0237490.0238060.0235000.0231130.023113376
07 abr 20240.0234280.0238210.0233660.0237490.023749331
06 abr 20240.0235860.0235930.0232580.0234280.023428588
05 abr 20240.0225700.0236520.0225700.0235860.0235861,121
04 abr 20240.0228520.0228520.0223600.0225700.022570445
03 abr 20240.0233350.0233350.0228340.0228520.022852431
02 abr 20240.0241400.0242180.0232910.0233350.023335895
01 abr 20240.0241320.0241380.0241320.0241400.024140-
31 mar 20240.0245050.0245640.0241320.0241320.024132240
30 mar 20240.0234350.0245010.0234350.0245050.0245051,036
29 mar 20240.0231190.0234330.0231190.0234350.023435175
28 mar 20240.0235480.0235490.0231160.0231190.023119177
27 mar 20240.0238220.0238700.0234740.0235480.023548458
26 mar 20240.0227360.0238450.0228710.0238220.023822874
25 mar 20240.0226470.0227360.0226440.0227360.022736154
24 mar 20240.0219580.0247450.0219580.0226470.02264714,793
23 mar 20240.0222630.0230470.0219580.0219580.0219581,956
22 mar 20240.0218710.0223760.0218700.0222630.022263921
21 mar 20240.0207980.0218870.0204920.0218710.0218711,906
20 mar 20240.0231650.0231670.0205600.0207980.0207985,912
19 mar 20240.0238150.0240320.0231400.0231650.0231651,245
18 mar 20240.0242160.0244940.0235690.0238150.0238152,526
17 mar 20240.0256670.0261250.0242160.0242160.0242161,899
16 mar 20240.0248660.0256670.0234510.0256670.0256672,980
15 mar 20240.0260670.0260670.0247630.0248660.0248661,367
14 mar 20240.0229050.0260670.0229050.0260670.0260673,988
13 mar 20240.0223270.0229340.0223240.0229050.0229051,912
12 mar 20240.0223740.0225980.0219840.0223270.0223271,209
11 mar 20240.0200920.0250920.0200550.0223740.02237427,183
10 mar 20240.0200660.0200920.0200360.0200920.020092195
09 mar 20240.0195940.0201160.0195620.0200660.0200661,283
08 mar 20240.0183640.0195940.0183650.0195940.0195941,656
07 mar 20240.0171110.0184350.0171110.0183640.0183641,519
06 mar 20240.0185140.0187310.0165540.0171110.0171113,564
05 mar 20240.0180440.0186630.0180440.0185140.0185141,383
04 mar 20240.0180460.0182650.0180460.0180440.018044128
03 mar 20240.0180430.0180980.0180430.0180460.018046-
02 mar 20240.0175590.0180430.0175550.0180430.018043433
01 mar 20240.0180370.0184900.0175530.0175590.0175591,684
29 feb 20240.0174190.0186270.0174130.0180370.0180371,239
28 feb 20240.0173410.0176190.0173410.0174190.017419775
27 feb 20240.0166490.0173420.0166490.0173410.017341952
26 feb 20240.0164770.0167520.0164770.0166490.016649142
25 feb 20240.0163510.0165120.0163510.0164770.01647747
24 feb 20240.0168060.0168230.0163520.0163510.016351234
23 feb 20240.0164210.0168060.0164210.0168060.016806498
22 feb 20240.0158820.0164200.0158820.0164210.0164211,013
21 feb 20240.0157830.0158840.0157830.0158820.015882238
20 feb 20240.0156430.0158940.0157840.0157830.015783168
19 feb 20240.0173340.0176580.0156450.0156430.0156436,096
18 feb 20240.0176160.0177750.0172620.0173340.017334346
17 feb 20240.0166460.0176200.0166460.0176160.0176164,126
16 feb 20240.0159830.0169440.0159830.0166460.0166461,372
15 feb 20240.0157640.0160630.0157640.0159830.015983529
14 feb 20240.0158340.0158620.0157660.0157640.015764-
13 feb 20240.0152280.0158340.0152280.0158340.015834565
12 feb 20240.0152370.0152420.0151870.0152280.015228-
11 feb 20240.0152110.0152370.0149150.0152370.0152371,583
10 feb 20240.0148360.0152680.0148360.0152110.015211718
09 feb 20240.0142950.0148380.0142800.0148360.014836845
08 feb 20240.0141120.0142990.0141120.0142950.014295201
07 feb 20240.0143540.0143540.0141070.0141120.014112219
06 feb 20240.0143460.0143550.0143310.0143540.014354135
05 feb 20240.0143390.0145170.0143390.0143460.014346176
04 feb 20240.0143460.0143640.0143390.0143390.01433965
03 feb 20240.0140170.0141640.0139790.0143460.014346-
*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...