U.S. markets closed

Wagerr RUB (WGR-RUB)

CCC - CoinMarketCap. Divisa en RUB.
Añadir a la lista de seguimiento
0.292037+0.002929 (+1.01%)
A partir del 07:12AM UTC. Mercado abierto.
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en RUBDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 may 20240.2920740.2920840.2920360.2920370.2920372,767
11 may 20240.2966060.2966110.2893030.2884120.2884126,092
10 may 20240.2885210.2977310.2885210.2966060.29660610,894
09 may 20240.2861140.2893180.2858170.2885210.2885216,869
08 may 20240.2906280.2929800.2861140.2861140.2861147,747
07 may 20240.2919150.2959240.2885440.2906280.2906285,170
06 may 20240.2933720.2924660.2911360.2919150.2919153,783
05 may 20240.2950920.2973850.2927410.2933720.2933729,531
04 may 20240.2849020.2950950.2848810.2950920.2950927,718
03 may 20240.2833840.2849480.2776390.2849020.2849028,163
02 may 20240.2928570.2928570.2758920.2833840.28338420,986
01 may 20240.3009020.3020750.2850340.2928570.29285724,826
30 abr 20240.2997190.2997350.2950530.3009020.3009026,036
29 abr 20240.2964020.3015420.2964020.2997190.2997194,394
28 abr 20240.2986040.2986040.2938300.2964020.2964024,110
27 abr 20240.3062310.3062310.2981570.2986040.2986046,213
26 abr 20240.3069750.3079560.3002270.3062310.30623116,130
25 abr 20240.3119570.3137410.3065680.3069750.30697515,669
24 abr 20240.3106840.3148380.3107540.3119570.31195713,993
23 abr 20240.3019370.3121560.3019370.3106840.31068415,529
22 abr 20240.2993490.3031400.2993320.3019370.3019376,893
21 abr 20240.2935130.2996710.2906570.2993490.2993497,789
20 abr 20240.2908320.2936600.2830290.2935130.29351319,007
19 abr 20240.2843250.2914630.2810500.2908320.29083222,844
18 abr 20240.2892230.2926990.2763620.2843250.28432527,601
17 abr 20240.2912150.2912710.2807240.2892230.28922332,902
16 abr 20240.3002150.3078270.2894960.2912150.29121568,323
15 abr 20240.2960680.3002320.2884560.3002150.30021530,468
14 abr 20240.3116660.3125480.2798840.2960680.29606853,142
13 abr 20240.3176090.3258280.3073240.3116660.31166627,605
12 abr 20240.3146130.3174360.3109440.3176090.31760932,308
11 abr 20240.3011930.3150600.3009790.3146130.31461321,560
10 abr 20240.3062360.3062360.2994330.3011930.30119310,011
09 abr 20240.3016510.3106790.3001230.3062360.3062369,458
08 abr 20240.3037670.3044880.3005800.3016510.3016514,903
07 abr 20240.2996410.3046820.2988470.3037670.3037674,231
06 abr 20240.3007420.3008340.2968820.2996410.2996417,521
05 abr 20240.2880280.3015860.2880280.3007420.30074214,295
04 abr 20240.2918840.2918840.2855370.2880280.2880285,681
03 abr 20240.2988110.2988110.2920430.2918840.2918845,504
02 abr 20240.3095150.3102250.2982520.2988110.29881111,466
01 abr 20240.3094490.3095310.3094490.3095150.309515-
31 mar 20240.3141790.3149720.3094490.3094490.3094493,081
30 mar 20240.2999480.3142050.2999480.3141790.31417913,279
29 mar 20240.2956560.2996710.2956560.2999480.2999482,240
28 mar 20240.3017690.3017690.2953030.2956560.2956562,261
27 mar 20240.3071010.3073500.3007630.3017690.3017695,867
26 mar 20240.2915080.3073550.2915080.3071010.30710111,272
25 mar 20240.2886520.2915080.2886230.2915080.2915081,980
24 mar 20240.2798540.3153820.2798540.2886520.288652188,547
23 mar 20240.2842270.2931300.2798540.2798540.27985424,930
22 mar 20240.2802790.2856610.2802790.2842270.28422711,756
21 mar 20240.2672610.2804560.2625790.2802790.28027924,422
20 mar 20240.2952290.2952630.2634440.2672610.26726175,976
19 mar 20240.3089530.3119740.2949170.2952290.29522915,861
18 mar 20240.3107310.3143040.3030650.3089530.30895332,773
17 mar 20240.3293430.3352200.3107310.3107310.31073124,371
16 mar 20240.3160070.3293430.2992210.3293430.32934338,232
15 mar 20240.3312080.3312080.3149470.3160070.31600717,377
14 mar 20240.2925950.3312080.2925950.3312080.33120850,675
13 mar 20240.2827690.2929380.2822170.2925950.29259524,422
12 mar 20240.2849500.2853120.2782930.2827690.28276915,314
11 mar 20240.2543040.3175860.2538400.2849500.284950346,202
10 mar 20240.2539620.2543040.2535920.2543040.2543042,470
09 mar 20240.2469560.2546190.2468130.2539620.25396216,241
08 mar 20240.2315440.2469560.2315300.2469560.24695620,868
07 mar 20240.2163330.2319560.2163330.2315440.23154419,159
06 mar 20240.2352580.2379760.2092920.2163330.21633345,054
05 mar 20240.2313060.2367470.2313060.2352580.23525817,580
04 mar 20240.2300640.2328520.2300640.2313060.2313061,641
03 mar 20240.2300110.2307060.2300110.2300640.230064-
02 mar 20240.2228740.2300110.2228250.2300110.2300115,525
01 mar 20240.2295030.2353300.2228060.2228740.22287421,380
29 feb 20240.2226140.2369680.2225330.2295030.22950315,768
28 feb 20240.2224780.2260160.2224780.2226140.2226149,904
27 feb 20240.2186740.2214150.2186740.2224780.22247812,220
26 feb 20240.2170650.2206900.2170650.2186740.2186741,871
25 feb 20240.2153980.2175280.2153980.2170650.217065623
24 feb 20240.2173680.2182820.2153980.2153980.2153983,082
23 feb 20240.2109040.2173680.2109040.2173680.2173686,435
22 feb 20240.2039410.2109040.2039410.2109040.21090413,012
21 feb 20240.2024640.2042920.2024640.2039410.2039413,051
20 feb 20240.2028240.2042670.2024640.2024640.2024642,149
19 feb 20240.2239920.2281760.2021670.2028240.20282479,044
18 feb 20240.2276360.2296890.2230610.2239920.2239924,477
17 feb 20240.2164020.2276820.2164020.2276360.22763653,312
16 feb 20240.2041010.2194750.2041010.2164020.21640217,835
15 feb 20240.2005970.2050870.2005970.2041010.2041016,752
14 feb 20240.2008380.2018220.2006380.2005970.200597-
13 feb 20240.1945300.2008380.1945300.2008380.2008387,172
12 feb 20240.1946590.1947340.1940270.1945300.194530-
11 feb 20240.1943290.1946590.1905500.1946590.19465920,224
10 feb 20240.1900520.1951450.1900520.1943290.1943299,168
09 feb 20240.1819350.1900990.1818150.1900520.19005210,822
08 feb 20240.1797790.1833640.1797790.1819350.1819352,558
07 feb 20240.1826410.1826410.1809730.1797790.1797792,795
06 feb 20240.1832930.1826410.1827400.1826410.1826411,714
05 feb 20240.1814320.1836750.1814320.1832930.1832932,255
04 feb 20240.1815020.1817460.1814320.1814320.181432828
03 feb 20240.1786320.1805170.1781820.1815020.181502-
*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...