U.S. markets open in 6 hours 22 minutes

Wings USD (WINGS-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.003051-0.000013 (-0.41%)
A partir del 07:06AM UTC. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20240.0030800.0030870.0030390.0030510.0030513
22 abr 20240.0029770.0030990.0029640.0030800.003080-
21 abr 20240.0030240.0030420.0029260.0029770.002977-
20 abr 20240.0030240.0031190.0030120.0030240.003024-
19 abr 20240.0030240.0031550.0029070.0030240.003024-
18 abr 20240.0030380.0031210.0030110.0030240.003024-
17 abr 20240.0030240.0031100.0029820.0030380.003038-
16 abr 20240.0030240.0031300.0030070.0030240.003024-
15 abr 20240.0030250.0031380.0029880.0030240.003024-
14 abr 20240.0032450.0033320.0029740.0030250.003025-
13 abr 20240.0033080.0037640.0029450.0032450.003245-
12 abr 20240.0035500.0036710.0030200.0033080.003308-
11 abr 20240.0035380.0035940.0034570.0035500.003550-
10 abr 20240.0034650.0035440.0031770.0035380.003538-
09 abr 20240.0032910.0034850.0031930.0034650.003465-
08 abr 20240.0032680.0034080.0032390.0032910.003291-
07 abr 20240.0033320.0033960.0032470.0032680.003268-
06 abr 20240.0033060.0033700.0032930.0033320.003332-
05 abr 20240.0033080.0033330.0031980.0033060.003306-
04 abr 20240.0040980.0041180.0032380.0033080.003308-
03 abr 20240.0040940.0041250.0040730.0040980.004098-
02 abr 20240.0039620.0041530.0037160.0040940.004094-
01 abr 20240.0037740.0042170.0037440.0039620.003962-
31 mar 20240.0040400.0042240.0037370.0037740.003774-
30 mar 20240.0040760.0041480.0040110.0040400.004040-
29 mar 20240.0040840.0041240.0039770.0040760.004076-
28 mar 20240.0039140.0041460.0037030.0040840.004084-
27 mar 20240.0037300.0039430.0037020.0039140.003914-
26 mar 20240.0038420.0040280.0036880.0037300.003730-
25 mar 20240.0036850.0038420.0036460.0038420.003842-
24 mar 20240.0035800.0036950.0035380.0036870.003687-
23 mar 20240.0035260.0036670.0034920.0035800.003580-
22 mar 20240.0036460.0037280.0034120.0035260.003526-
21 mar 20240.0036740.0037120.0035430.0036460.003646-
20 mar 20240.0033440.0036930.0032120.0036740.003674-
19 mar 20240.0037110.0037510.0032710.0033440.003344-
18 mar 20240.0038640.0038990.0036360.0037110.003711-
17 mar 20240.0037750.0039070.0035920.0038640.003864-
16 mar 20240.0038650.0039690.0037270.0037750.003775-
15 mar 20240.0040200.0040610.0037620.0038650.003865-
14 mar 20240.0041430.0041750.0038680.0040200.004020-
13 mar 20240.0039740.0042670.0039470.0041430.004143-
12 mar 20240.0041030.0041420.0038940.0039740.003974-
11 mar 20240.0039630.0041380.0038650.0041030.004103-
10 mar 20240.0039480.0040010.0038220.0039630.003963-
09 mar 20240.0037890.0039910.0037830.0039480.003948-
08 mar 20240.0038780.0039560.0037810.0037890.003789-
07 mar 20240.0038050.0039420.0037690.0038780.003878-
06 mar 20240.0036770.0040250.0036210.0038050.003805-
05 mar 20240.0039350.0040730.0035130.0036770.003677-
04 mar 20240.0037870.0039420.0037560.0039350.003935-
03 mar 20240.0037360.0037910.0036840.0037870.003787-
02 mar 20240.0037460.0037760.0035410.0037360.003736-
01 mar 20240.0036490.0037610.0036430.0037460.003746-
29 feb 20240.0036870.0038370.0035600.0036490.003649-
28 feb 20240.0034180.0036880.0030410.0036870.003687-
27 feb 20240.0033540.0034650.0031330.0034180.003418-
26 feb 20240.0031240.0033720.0030670.0033540.003354-
25 feb 20240.0031010.0032860.0030840.0031240.003124-
24 feb 20240.0030880.0031520.0030720.0031010.003101-
23 feb 20240.0031350.0031570.0030710.0030880.003088-
22 feb 20240.0030940.0031560.0030400.0031350.003135-
21 feb 20240.0031840.0031840.0030270.0030940.003094-
20 feb 20240.0030760.0032040.0030080.0031840.003184-
19 feb 20240.0030270.0031040.0030240.0030760.003076-
18 feb 20240.0034280.0034840.0030150.0030270.003027-
17 feb 20240.0034480.0034480.0033520.0034280.003428-
16 feb 20240.0034720.0034870.0032520.0034480.003448-
15 feb 20240.0034210.0034880.0031910.0034720.003472-
14 feb 20240.0032570.0034310.0032320.0034210.003421-
13 feb 20240.0032780.0033100.0032050.0032570.003257-
12 feb 20240.0030890.0032820.0030490.0032780.003278-
11 feb 20240.0030820.0031260.0030740.0030890.003089-
10 feb 20240.0030680.0031110.0030530.0030820.003082-
09 feb 20240.0030100.0031080.0030100.0030680.003068-
08 feb 20240.0029840.0030460.0029510.0030100.003010-
07 feb 20240.0029340.0030230.0029160.0029840.002984-
06 feb 20240.0029050.0029790.0028900.0029340.002934-
05 feb 20240.0028850.0029510.0028420.0029050.002905-
04 feb 20240.0029370.0029420.0028770.0028850.002885-
03 feb 20240.0029670.0029970.0029330.0029370.002937-
02 feb 20240.0028930.0030110.0028920.0029670.002967-
01 feb 20240.0028370.0028960.0027820.0028930.002893-
31 ene 20240.0029040.0029460.0028110.0028370.002837-
30 ene 20240.0029120.0029880.0028920.0029040.002904-
29 ene 20240.0028540.0029160.0028000.0029120.002912-
28 ene 20240.0028430.0028980.0027980.0028540.002854-
27 ene 20240.0028360.0028560.0028180.0028430.002843-
26 ene 20240.0027180.0028560.0027120.0028360.002836-
25 ene 20240.0027690.0027720.0026770.0027180.002718-
24 ene 20240.0027330.0027930.0027180.0027690.002769-
23 ene 20240.0028260.0028750.0026310.0027330.002733-
22 ene 20240.0030430.0030530.0028220.0028260.002826-
21 ene 20240.0030780.0031070.0030430.0030430.003043-
20 ene 20240.0030460.0031350.0030380.0030780.003078-
19 ene 20240.0030300.0030800.0029450.0030460.003046-
18 ene 20240.0031850.0032510.0029860.0030300.003030-
17 ene 20240.0032110.0032480.0031570.0031850.0031853
16 ene 20240.0031370.0032650.0031290.0032110.0032113
15 ene 20240.0030750.0032270.0030750.0031370.0031373
*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...