U.S. markets closed

Wagerr USD (WGR-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.003164+0.000009 (+0.30%)
A partir del 02:07PM UTC. Mercado abierto.
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 may 20240.0031660.0031660.0031570.0031640.00316419
11 may 20240.0031260.0031680.0031260.0031660.00316640
10 may 20240.0032050.0032050.0031220.0031260.00312666
09 may 20240.0031450.0032170.0031450.0032050.003205118
08 may 20240.0031290.0031570.0031250.0031450.00314575
07 may 20240.0031820.0032110.0031290.0031290.00312985
06 may 20240.0031870.0032290.0031600.0031820.00318257
05 may 20240.0031710.0031930.0031470.0031870.00318741
04 may 20240.0031900.0032140.0031640.0031710.003171103
03 may 20240.0030470.0031900.0030470.0031900.00319083
02 may 20240.0030310.0030470.0029690.0030470.00304787
01 may 20240.0031340.0031340.0029520.0030310.003031224
30 abr 20240.0032300.0032430.0030500.0031340.003134266
29 abr 20240.0032520.0032520.0031750.0032300.00323065
28 abr 20240.0032160.0032720.0032160.0032520.00325248
27 abr 20240.0032400.0032400.0031880.0032160.00321645
26 abr 20240.0033230.0033230.0032350.0032400.00324067
25 abr 20240.0033250.0033350.0032540.0033230.003323175
24 abr 20240.0033470.0033880.0032900.0033250.003325170
23 abr 20240.0033400.0033690.0033280.0033470.003347150
22 abr 20240.0032220.0033430.0032220.0033400.003340167
21 abr 20240.0031880.0032280.0031880.0032220.00322274
20 abr 20240.0031260.0031910.0030950.0031880.00318883
19 abr 20240.0030970.0031510.0030100.0031260.003126202
18 abr 20240.0030220.0030970.0029880.0030970.003097243
17 abr 20240.0030720.0031080.0029320.0030220.003022293
16 abr 20240.0031150.0031150.0029810.0030720.003072349
15 abr 20240.0032170.0032880.0031000.0031150.003115731
14 abr 20240.0031720.0032170.0030910.0032170.003217327
13 abr 20240.0033400.0033490.0029990.0031720.003172569
12 abr 20240.0034020.0034860.0032950.0033400.003340296
11 abr 20240.0033810.0034110.0033180.0034020.003402346
10 abr 20240.0032410.0033860.0032260.0033810.003381232
09 abr 20240.0033130.0033130.0032230.0032410.003241108
08 abr 20240.0032590.0033520.0032430.0033130.003313102
07 abr 20240.0032840.0032920.0032490.0032590.00325953
06 abr 20240.0032390.0032940.0032310.0032840.00328446
05 abr 20240.0032600.0032610.0032150.0032390.00323981
04 abr 20240.0031190.0032690.0031190.0032600.003260155
03 abr 20240.0031590.0031590.0030910.0031190.00311962
02 abr 20240.0032270.0032270.0031570.0031590.00315960
01 abr 20240.0033430.0033500.0032210.0032270.003227124
31 mar 20240.0033420.0033430.0033420.0033430.003343-
30 mar 20240.0033930.0034020.0033420.0033420.00334233
29 mar 20240.0032420.0033930.0032420.0033930.003393143
28 mar 20240.0031990.0032420.0031990.0032420.00324224
27 mar 20240.0032620.0032620.0031980.0031990.00319924
26 mar 20240.0033040.0033070.0032520.0032620.00326263
25 mar 20240.0031640.0033070.0031640.0033040.003304121
24 mar 20240.0031330.0031640.0031330.0031640.00316421
23 mar 20240.0030370.0034230.0030370.0031330.0031332,046
22 mar 20240.0030920.0031890.0030370.0030370.003037271
21 mar 20240.0030380.0031080.0030380.0030920.003092128
20 mar 20240.0028890.0030400.0028460.0030380.003038265
19 mar 20240.0032180.0032180.0028560.0028890.002889821
18 mar 20240.0033390.0033860.0032150.0032180.003218173
17 mar 20240.0033650.0034040.0032750.0033390.003339354
16 mar 20240.0035670.0036300.0033650.0033650.003365264
15 mar 20240.0034570.0035670.0032590.0035670.003567414
14 mar 20240.0036270.0036270.0034420.0034570.003457190
13 mar 20240.0031890.0036270.0031890.0036270.003627555
12 mar 20240.0031080.0031930.0031070.0031890.003189266
11 mar 20240.0031330.0031460.0030600.0031080.003108168
10 mar 20240.0027960.0034920.0027910.0031330.0031333,807
09 mar 20240.0027920.0027960.0027880.0027960.00279627
08 mar 20240.0027240.0028000.0027210.0027920.002792179
07 mar 20240.0025520.0027240.0025510.0027240.002724230
06 mar 20240.0023770.0025610.0023770.0025520.002552211
05 mar 20240.0025710.0026020.0023000.0023770.002377495
04 mar 20240.0025230.0025920.0025230.0025710.002571192
03 mar 20240.0025080.0025380.0025080.0025230.00252318
02 mar 20240.0025070.0025150.0025070.0025080.002508-
01 mar 20240.0024430.0025070.0024420.0025070.00250760
29 feb 20240.0025060.0025720.0024420.0024430.002443234
28 feb 20240.0024200.0025880.0024190.0025060.002506172
27 feb 20240.0024090.0024480.0024090.0024200.002420108
26 feb 20240.0023280.0024090.0023280.0024090.002409132
25 feb 20240.0022900.0023280.0022900.0023280.00232820
24 feb 20240.0022720.0022950.0022720.0022900.0022907
23 feb 20240.0023360.0023380.0022720.0022720.00227233
22 feb 20240.0022840.0023360.0022840.0023360.00233669
21 feb 20240.0022090.0022840.0022090.0022840.002284141
20 feb 20240.0021930.0022090.0021930.0022090.00220933
19 feb 20240.0021980.0022080.0021930.0021930.00219323
18 feb 20240.0024350.0024800.0021980.0021980.002198856
17 feb 20240.0024740.0024970.0024250.0024350.00243549
16 feb 20240.0023390.0024750.0023390.0024740.002474580
15 feb 20240.0022270.0023810.0022270.0023390.002339193
14 feb 20240.0021930.0022370.0021930.0022270.00222774
13 feb 20240.0022010.0022060.0021930.0021930.002193-
12 feb 20240.0021320.0022010.0021320.0022010.00220179
11 feb 20240.0021390.0021400.0021320.0021320.002132-
10 feb 20240.0021360.0021390.0020940.0021390.002139222
09 feb 20240.0020850.0021450.0020850.0021360.002136101
08 feb 20240.0020100.0020850.0020080.0020850.002085119
07 feb 20240.0019850.0020100.0019850.0020100.00201028
06 feb 20240.0020160.0020160.0019850.0019850.00198531
05 feb 20240.0020140.0020160.0020140.0020160.00201619
04 feb 20240.0019940.0020190.0019940.0020140.00201425
03 feb 20240.0019950.0019970.0019940.0019940.0019949
*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...