U.S. markets close in 2 hours 6 minutes

Wagerr EUR (WGR-EUR)

CCC - CoinMarketCap. Divisa en EUR.
Añadir a la lista de seguimiento
0.002900-0.000052 (-1.78%)
A partir del 05:53PM UTC. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.0029720.0029750.0028990.0029000.00290074
09 may 20240.0029100.0029390.0029100.0029260.00292670
08 may 20240.0029550.0029830.0029100.0029100.00291079
07 may 20240.0029630.0029960.0029320.0029550.00295553
06 may 20240.0029450.0029640.0029220.0029630.00296338
05 may 20240.0029620.0029850.0029380.0029450.00294596
04 may 20240.0028390.0029620.0028400.0029620.00296277
03 may 20240.0028280.0028400.0027700.0028390.00283981
02 may 20240.0029380.0029390.0027680.0028280.002828209
01 may 20240.0030150.0030260.0028550.0029380.002938249
30 abr 20240.0030370.0030370.0029620.0030150.00301560
29 abr 20240.0030070.0030580.0030070.0030370.00303745
28 abr 20240.0030290.0030290.0029800.0030070.00300742
27 abr 20240.0030970.0030980.0030250.0030290.00302963
26 abr 20240.0031070.0031160.0030450.0030970.003097163
25 abr 20240.0031280.0031710.0030750.0031070.003107159
24 abr 20240.0031340.0031600.0031180.0031280.003128140
23 abr 20240.0030230.0031350.0030220.0031340.003134157
22 abr 20240.0029900.0030260.0029900.0030230.00302369
21 abr 20240.0029320.0029930.0029030.0029900.00299078
20 abr 20240.0029100.0029540.0028350.0029320.002932190
19 abr 20240.0028330.0029100.0028010.0029100.002910229
18 abr 20240.0028920.0029290.0027520.0028330.002833275
17 abr 20240.0029310.0029330.0028060.0028920.002892329
16 abr 20240.0030220.0030850.0029170.0029310.002931688
15 abr 20240.0029770.0030210.0028960.0030220.003022307
14 abr 20240.0031330.0031420.0028140.0029770.002977534
13 abr 20240.0031710.0032640.0030970.0031330.003133278
12 abr 20240.0031480.0031740.0030920.0031710.003171323
11 abr 20240.0029840.0031520.0029970.0031480.003148216
10 abr 20240.0030510.0030500.0029700.0029840.00298499
09 abr 20240.0030090.0030960.0029920.0030510.00305194
08 abr 20240.0030280.0030340.0029980.0030090.00300949
07 abr 20240.0029870.0030370.0029790.0030280.00302842
06 abr 20240.0030080.0030130.0029770.0029870.00298775
05 abr 20240.0028780.0030100.0028790.0030080.003008143
04 abr 20240.0029340.0029340.0028690.0028780.00287857
03 abr 20240.0030060.0030070.0029320.0029340.00293455
02 abr 20240.0030970.0031060.0029990.0030060.003006115
01 abr 20240.0030940.0030950.0030940.0030970.003097-
31 mar 20240.0031420.0031500.0030940.0030940.00309431
30 mar 20240.0030040.0031460.0030060.0031420.003142133
29 mar 20240.0029580.0029970.0029590.0030040.00300422
28 mar 20240.0030110.0030130.0029570.0029580.00295823
27 mar 20240.0030490.0030510.0030020.0030110.00301159
26 mar 20240.0029280.0030510.0029290.0030490.003049112
25 mar 20240.0028850.0029270.0028840.0029280.00292820
24 mar 20240.0027970.0031520.0027970.0028850.0028851,885
23 mar 20240.0028470.0029450.0027980.0027970.002797249
22 mar 20240.0027780.0028620.0027790.0028470.002847118
21 mar 20240.0026600.0027840.0026190.0027780.002778242
20 mar 20240.0029600.0029610.0026340.0026600.002660756
19 mar 20240.0030680.0031080.0029570.0029600.002960159
18 mar 20240.0030900.0031260.0030050.0030680.003068325
17 mar 20240.0032750.0033340.0030900.0030900.003090242
16 mar 20240.0031760.0032750.0029930.0032750.003275380
15 mar 20240.0033110.0033110.0031620.0031760.003176175
14 mar 20240.0029190.0033110.0029180.0033110.003311507
13 mar 20240.0028430.0029230.0028430.0029190.002919244
12 mar 20240.0028630.0028740.0027960.0028430.002843154
11 mar 20240.0025550.0031910.0025500.0028630.0028633,479
10 mar 20240.0025520.0025550.0025480.0025550.00255525
09 mar 20240.0024870.0025580.0024900.0025520.002552163
08 mar 20240.0023410.0024870.0023400.0024870.002487210
07 mar 20240.0021900.0023550.0021910.0023410.002341194
06 mar 20240.0023690.0023980.0021190.0021900.002190456
05 mar 20240.0023270.0023910.0023270.0023690.002369177
04 mar 20240.0023120.0023400.0023120.0023270.00232717
03 mar 20240.0023120.0023190.0023120.0023120.002312-
02 mar 20240.0022610.0023120.0022600.0023120.00231256
01 mar 20240.0023120.0023820.0022600.0022610.002261217
29 feb 20240.0022320.0023870.0022320.0023120.002312159
28 feb 20240.0022210.0022550.0022210.0022320.00223299
27 feb 20240.0021520.0022220.0021520.0022210.002221122
26 feb 20240.0021140.0021510.0021140.0021520.00215218
25 feb 20240.0020980.0021190.0020980.0021140.0021146
24 feb 20240.0021580.0021600.0021000.0020980.00209830
23 feb 20240.0021110.0021580.0021110.0021580.00215864
22 feb 20240.0020430.0021110.0020430.0021110.002111130
21 feb 20240.0020350.0020430.0020350.0020430.00204331
20 feb 20240.0020380.0020510.0020340.0020350.00203522
19 feb 20240.0022590.0023010.0020390.0020380.002038794
18 feb 20240.0022960.0023170.0022500.0022590.00225945
17 feb 20240.0021710.0022970.0021710.0022960.002296538
16 feb 20240.0020750.0022090.0020750.0021710.002171179
15 feb 20240.0020470.0020880.0020470.0020750.00207569
14 feb 20240.0020430.0020580.0020480.0020470.002047-
13 feb 20240.0019750.0020420.0019750.0020430.00204373
12 feb 20240.0019840.0019840.0019770.0019750.001975-
11 feb 20240.0019800.0019840.0019420.0019840.001984206
10 feb 20240.0019340.0019910.0019340.0019800.00198093
09 feb 20240.0018650.0019350.0018630.0019340.001934110
08 feb 20240.0018460.0018660.0018460.0018650.00186526
07 feb 20240.0018770.0018770.0018460.0018460.00184629
06 feb 20240.0018690.0018770.0018740.0018770.00187718
05 feb 20240.0018460.0018680.0018460.0018690.00186923
04 feb 20240.0018470.0018500.0018460.0018460.0018468
03 feb 20240.0018150.0018350.0018110.0018470.001847-
02 feb 20240.0018620.0018620.0018260.0018150.00181530
01 feb 20240.0018840.0018840.0018490.0018620.00186232
*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...