U.S. markets closed

Wagerr JPY (WGR-JPY)

CCC - CoinMarketCap. Divisa en JPY.
Añadir a la lista de seguimiento
0.488202-0.010496 (-2.10%)
A partir del 08:30AM UTC. Mercado abierto.
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 may 20240.4870430.4884890.4870430.4882020.4882029,760
10 may 20240.4886380.4997780.4886380.4980260.49802618,292
09 may 20240.4842530.4913810.4849350.4886380.48863811,633
08 may 20240.4897150.4958710.4842630.4842530.48425313,111
07 may 20240.4897790.4964780.4862360.4897150.4897158,711
06 may 20240.4853810.4886570.4816490.4897790.4897796,348
05 may 20240.4881950.4920190.4843370.4853810.48538115,769
04 may 20240.4665710.4882000.4674000.4881950.48819512,768
03 may 20240.4705530.4665620.4610140.4665710.46657113,369
02 may 20240.4943940.4945300.4662670.4705530.47055334,846
01 may 20240.5049780.5083610.4802020.4943940.49439441,911
30 abr 20240.5144580.5147470.4930810.5049780.50497810,130
29 abr 20240.5084280.5164730.5084280.5144580.5144587,541
28 abr 20240.5122040.5122040.5040160.5084280.5084287,049
27 abr 20240.5170730.5171060.5114370.5122040.51220410,657
26 abr 20240.5162070.5182130.5062360.5170730.51707327,236
25 abr 20240.5179900.5250380.5108240.5162070.51620726,348
24 abr 20240.5170250.5215170.5153380.5179900.51799023,234
23 abr 20240.4981540.5172130.4983470.5170250.51702525,842
22 abr 20240.4929380.4991790.4929090.4981540.49815411,372
21 abr 20240.4833270.4934680.4786250.4929380.49293812,826
20 abr 20240.4789030.4869910.4627610.4833270.48332731,299
19 abr 20240.4664650.4789590.4611050.4789030.47890337,617
18 abr 20240.4751700.4802420.4524370.4664650.46646545,283
17 abr 20240.4803190.4805740.4608930.4751700.47517054,056
16 abr 20240.4932080.5060480.4781120.4803190.480319112,689
15 abr 20240.4862550.4930050.4737530.4932080.49320850,054
14 abr 20240.5118740.5133230.4596750.4862550.48625587,279
13 abr 20240.5211090.5342930.5048210.5118740.51187445,337
12 abr 20240.5171410.5213830.5077420.5211090.52110953,009
11 abr 20240.4918920.5178350.4919690.5171410.51714135,438
10 abr 20240.5031090.5030060.4888650.4918920.49189216,350
09 abr 20240.4943770.5091130.4921250.5031090.50310915,539
08 abr 20240.4978280.4990090.4925730.4943770.4943778,036
07 abr 20240.4910670.4993290.4897650.4978280.4978286,934
06 abr 20240.4932340.4930520.4875720.4910670.49106712,325
05 abr 20240.4728380.4958410.4728860.4932340.49323423,445
04 abr 20240.4787930.4786360.4684810.4728380.4728389,327
03 abr 20240.4892280.4890890.4786270.4787930.4787939,028
02 abr 20240.5061300.5069310.4884780.4892280.48922818,772
01 abr 20240.5058020.5059360.5061020.5061300.506130-
31 mar 20240.5135760.5148290.5058020.5058020.5058025,035
30 mar 20240.4910430.5135650.4911550.5135760.51357621,707
29 mar 20240.4840090.4908990.4840060.4910430.4910433,666
28 mar 20240.4943000.4943290.4838290.4840090.4840093,701
27 mar 20240.5002280.5006640.4928060.4943000.4943009,610
26 mar 20240.4787490.5007510.4789560.5002280.50022818,361
25 mar 20240.4743740.4782750.4743280.4787490.4787493,252
24 mar 20240.4599160.5183030.4599160.4743740.474374309,861
23 mar 20240.4689200.4825670.4597610.4599160.45991640,970
22 mar 20240.4579890.4715940.4580310.4689200.46892019,396
21 mar 20240.4363260.4599650.4313060.4579890.45798939,906
20 mar 20240.4799670.4802200.4300440.4363260.436326124,037
19 mar 20240.4973620.5054660.4794580.4799670.47996725,787
18 mar 20240.5015720.5073410.4881760.4973620.49736252,759
17 mar 20240.5316160.5411020.5015720.5015720.50157239,339
16 mar 20240.5126680.5316160.4846210.5316160.53161661,713
15 mar 20240.5352910.5352910.5104890.5126680.51266828,192
14 mar 20240.4708130.5352910.4705790.5352910.53529181,900
13 mar 20240.4560070.4716180.4563670.4708130.47081339,297
12 mar 20240.4599190.4614440.4497920.4560070.45600724,696
11 mar 20240.4112060.5135320.4104550.4599190.459919558,782
10 mar 20240.4106540.4112060.4100540.4112060.4112063,994
09 mar 20240.4027690.4120690.4002730.4106540.41065426,261
08 mar 20240.3808670.4027690.3790280.4027690.40276934,034
07 mar 20240.3567160.3834650.3566060.3808670.38086731,514
06 mar 20240.3868810.3916950.3448660.3567160.35671674,290
05 mar 20240.3787680.3896130.3787680.3868810.38688128,910
04 mar 20240.3763930.3809540.3763930.3787680.3787682,687
03 mar 20240.3763060.3774430.3763060.3763930.376393-
02 mar 20240.3665770.3763060.3668820.3763060.3763069,039
01 mar 20240.3775850.3858970.3662300.3665770.36657735,166
29 feb 20240.3642240.3899460.3637980.3775850.37758525,943
28 feb 20240.3627770.3683490.3627770.3642240.36422416,205
27 feb 20240.3503990.3632740.3503990.3627770.36277719,926
26 feb 20240.3446170.3502890.3446170.3503990.3503992,998
25 feb 20240.3419690.3453510.3419690.3446170.344617989
24 feb 20240.3515170.3518320.3419920.3419690.3419694,894
23 feb 20240.3434020.3514900.3434020.3515170.35151710,407
22 feb 20240.3312270.3434010.3312270.3434020.34340221,187
21 feb 20240.3294980.3312360.3294980.3312270.3312274,955
20 feb 20240.3299540.3314680.3292170.3294980.3294983,497
19 feb 20240.3657660.3726000.3301280.3299540.329954128,588
18 feb 20240.3717180.3750700.3642460.3657660.3657667,311
17 feb 20240.3508030.3717290.3508030.3717180.37171887,055
16 feb 20240.3352910.3569080.3352910.3508030.35080328,912
15 feb 20240.3304710.3368700.3304710.3352910.33529111,092
14 feb 20240.3288720.3322010.3307500.3304710.330471-
13 feb 20240.3181090.3286360.3181090.3288720.32887211,743
12 feb 20240.3194080.3195320.3183710.3181090.318109-
11 feb 20240.3188670.3194080.3126660.3194080.31940833,185
10 feb 20240.3112000.3204530.3112000.3188670.31886715,044
09 feb 20240.2976140.3114030.2978230.3112000.31120017,721
08 feb 20240.2934720.2977030.2934720.2976140.2976144,185
07 feb 20240.2997640.2997640.2939260.2934720.2934724,562
06 feb 20240.2991290.2998270.2991280.2997640.2997642,813
05 feb 20240.2958510.2995080.2958510.2991290.2991293,680
04 feb 20240.2959650.2963620.2958510.2958510.2958511,350
03 feb 20240.2891010.2920000.2882780.2959650.295965-
02 feb 20240.2957630.2957630.2899990.2891010.2891014,842
*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...