U.S. markets closed

Wagerr GBP (WGR-GBP)

CCC - CoinMarketCap. Divisa en GBP.
Añadir a la lista de seguimiento
0.002537+0.000007 (+0.29%)
A partir del 02:35PM UTC. Mercado abierto.
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 may 20240.0025280.0025380.0025310.0025370.00253716
11 may 20240.0025590.0025600.0024910.0024960.00249653
10 may 20240.0025170.0025680.0025170.0025590.00255994
09 may 20240.0025030.0025270.0025030.0025170.00251760
08 may 20240.0025330.0025600.0025030.0025030.00250368
07 may 20240.0025420.0025670.0025140.0025330.00253345
06 may 20240.0025270.0025440.0025080.0025420.00254233
05 may 20240.0025420.0025620.0025220.0025270.00252782
04 may 20240.0024300.0025420.0024300.0025420.00254266
03 may 20240.0024180.0024300.0023690.0024300.00243070
02 may 20240.0025100.0025100.0023640.0024180.002418179
01 may 20240.0025720.0025830.0024380.0025100.002510213
30 abr 20240.0026000.0025990.0025350.0025720.00257252
29 abr 20240.0025750.0026170.0025750.0026000.00260038
28 abr 20240.0025940.0025940.0025530.0025750.00257536
27 abr 20240.0026570.0026580.0025900.0025940.00259454
26 abr 20240.0026680.0026760.0026110.0026570.002657140
25 abr 20240.0026880.0027250.0026400.0026680.002668136
24 abr 20240.0027040.0027260.0026890.0026880.002688121
23 abr 20240.0026030.0027000.0026020.0027040.002704135
22 abr 20240.0025770.0026100.0025770.0026030.00260359
21 abr 20240.0025270.0025800.0025030.0025770.00257767
20 abr 20240.0024910.0025300.0024280.0025270.002527164
19 abr 20240.0024270.0024900.0023990.0024910.002491196
18 abr 20240.0024710.0024990.0023580.0024270.002427236
17 abr 20240.0025020.0025040.0023970.0024710.002471281
16 abr 20240.0025820.0026320.0024910.0025020.002502587
15 abr 20240.0025470.0025820.0024810.0025820.002582262
14 abr 20240.0026810.0026880.0024080.0025470.002547457
13 abr 20240.0027090.0027860.0026470.0026810.002681237
12 abr 20240.0026970.0027190.0026450.0027090.002709276
11 abr 20240.0025560.0027000.0025630.0026970.002697185
10 abr 20240.0026180.0026180.0025440.0025560.00255685
09 abr 20240.0025820.0026550.0025660.0026180.00261881
08 abr 20240.0025980.0026040.0025740.0025820.00258242
07 abr 20240.0025630.0026060.0025560.0025980.00259836
06 abr 20240.0025790.0025830.0025540.0025630.00256364
05 abr 20240.0024660.0025810.0024660.0025790.002579123
04 abr 20240.0025120.0025120.0024580.0024660.00246649
03 abr 20240.0025720.0025720.0025120.0025120.00251247
02 abr 20240.0026450.0026530.0025670.0025720.00257299
01 abr 20240.0026470.0026480.0026470.0026450.002645-
31 mar 20240.0026880.0026940.0026470.0026470.00264726
30 mar 20240.0025690.0026900.0025690.0026880.002688114
29 mar 20240.0025360.0025680.0025360.0025690.00256919
28 mar 20240.0025830.0025850.0025340.0025360.00253619
27 mar 20240.0026150.0026160.0025750.0025830.00258350
26 mar 20240.0025120.0026170.0025120.0026150.00261596
25 mar 20240.0024860.0025120.0024860.0025120.00251217
24 mar 20240.0024100.0027160.0024100.0024860.0024861,624
23 mar 20240.0024430.0025260.0024100.0024100.002410215
22 mar 20240.0023740.0024550.0023750.0024430.002443101
21 mar 20240.0022720.0023780.0022380.0023740.002374207
20 mar 20240.0025290.0025300.0022530.0022720.002272646
19 mar 20240.0026230.0026580.0025260.0025290.002529136
18 mar 20240.0026430.0026740.0025730.0026230.002623278
17 mar 20240.0028010.0028520.0026430.0026430.002643207
16 mar 20240.0027120.0028010.0025580.0028010.002801325
15 mar 20240.0028330.0028330.0027000.0027120.002712149
14 mar 20240.0024930.0028330.0024930.0028330.002833433
13 mar 20240.0024240.0024970.0024240.0024930.002493208
12 mar 20240.0024370.0024490.0023820.0024240.002424131
11 mar 20240.0021750.0027160.0021710.0024370.0024372,961
10 mar 20240.0021720.0021750.0021680.0021750.00217521
09 mar 20240.0021260.0021760.0021220.0021720.002172139
08 mar 20240.0020030.0021260.0020030.0021260.002126180
07 mar 20240.0018710.0020130.0018730.0020030.002003166
06 mar 20240.0020260.0020510.0018110.0018710.001871390
05 mar 20240.0019930.0020460.0019930.0020260.002026151
04 mar 20240.0019810.0020050.0019810.0019930.00199314
03 mar 20240.0019810.0019870.0019810.0019810.001981-
02 mar 20240.0019350.0019810.0019340.0019810.00198148
01 mar 20240.0019790.0020380.0019340.0019350.001935186
29 feb 20240.0019080.0020430.0019090.0019790.001979136
28 feb 20240.0019000.0019300.0019000.0019080.00190885
27 feb 20240.0018380.0019010.0018380.0019000.001900104
26 feb 20240.0018060.0018370.0018060.0018380.00183816
25 feb 20240.0017920.0018100.0017920.0018060.0018065
24 feb 20240.0018450.0018470.0017940.0017920.00179226
23 feb 20240.0018070.0018440.0018070.0018450.00184555
22 feb 20240.0017490.0018070.0017490.0018070.001807112
21 feb 20240.0017420.0017500.0017420.0017490.00174926
20 feb 20240.0017430.0017540.0017410.0017420.00174218
19 feb 20240.0019320.0019680.0017440.0017430.001743679
18 feb 20240.0019640.0019810.0019240.0019320.00193239
17 feb 20240.0018570.0019640.0018570.0019640.001964460
16 feb 20240.0017720.0018920.0017720.0018570.001857153
15 feb 20240.0017410.0017810.0017410.0017720.00177259
14 feb 20240.0017430.0017510.0017430.0017410.001741-
13 feb 20240.0016870.0017420.0016870.0017430.00174362
12 feb 20240.0016940.0016950.0016880.0016870.001687-
11 feb 20240.0016910.0016940.0016580.0016940.001694176
10 feb 20240.0016520.0017010.0016520.0016910.00169180
09 feb 20240.0015920.0016520.0015890.0016520.00165294
08 feb 20240.0015750.0015920.0015750.0015920.00159222
07 feb 20240.0016090.0016090.0015770.0015750.00157524
06 feb 20240.0015960.0016090.0016040.0016090.00160915
05 feb 20240.0015780.0015980.0015780.0015960.00159620
04 feb 20240.0015790.0015810.0015780.0015780.0015787
03 feb 20240.0015490.0015650.0015450.0015790.001579-
*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...