U.S. markets open in 7 hours 1 minute

Wings USD (WINGS-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.036789-0.000658 (-1.76%)
A partir del 7:28a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 20210.0366190.0371100.0362130.0367890.036789649
22 de sep. de 20210.0354610.0380010.0354020.0366130.036613901
21 de sep. de 20210.0379100.0383950.0346760.0353410.035341767
20 de sep. de 20210.0428620.0433720.0377640.0379400.037940983
19 de sep. de 20210.0404240.0451370.0372290.0428730.0428732,913
18 de sep. de 20210.0388130.0407960.0361030.0403980.040398900
17 de sep. de 20210.0390320.0398950.0380070.0387870.0387873,019
16 de sep. de 20210.0406190.0409200.0382050.0390300.03903012,374
15 de sep. de 20210.0409900.0446570.0401960.0406130.04061313,833
14 de sep. de 20210.0419410.0421810.0399720.0409870.04098711,201
13 de sep. de 20210.0406670.0436920.0396330.0419470.04194722,698
12 de sep. de 20210.0400910.0423620.0390010.0406890.04068917,856
11 de sep. de 20210.0424110.0453410.0396810.0400880.04008827,595
10 de sep. de 20210.0532960.0544090.0391520.0423970.04239756,102
09 de sep. de 20210.0545820.0547410.0495940.0533150.05331536,827
08 de sep. de 20210.0531240.0538590.0496130.0507900.05079022,480
07 de sep. de 20210.0602360.0634890.0525450.0531290.05312932,764
06 de sep. de 20210.0572290.0656090.0568820.0602460.06024641,626
05 de sep. de 20210.0579640.0617740.0554470.0572310.05723133,258
04 de sep. de 20210.0532680.0816760.0517450.0579940.057994150,559
03 de sep. de 20210.0547270.0566330.0513740.0532780.05327833,147
02 de sep. de 20210.0535540.0574830.0508490.0547320.05473224,343
01 de sep. de 20210.0502600.0555260.0494980.0535340.05353422,473
31 de ago. de 20210.0542270.0560960.0482640.0502770.05027734,490
30 de ago. de 20210.0549020.0583340.0542030.0542100.05421017,076
29 de ago. de 20210.0561570.0585880.0546340.0549050.05490532,679
28 de ago. de 20210.0573410.0575340.0548930.0561480.05614815,722
27 de ago. de 20210.0575580.0597500.0557820.0573160.05731617,567
26 de ago. de 20210.0608860.0610780.0552450.0575510.05755120,394
25 de ago. de 20210.0611100.0627090.0577930.0608890.06088922,602
24 de ago. de 20210.0715760.0715760.0546980.0611310.06113145,935
23 de ago. de 20210.0525880.0728210.0500490.0715730.071573115,155
22 de ago. de 20210.0515070.0579090.0489770.0521370.05213728,127
21 de ago. de 20210.0504410.0687760.0493440.0515120.05151271,713
20 de ago. de 20210.0469160.0507900.0468980.0504340.05043415,916
19 de ago. de 20210.0473940.0496940.0424620.0469040.04690417,978
18 de ago. de 20210.0483960.0496560.0470550.0474070.04740713,165
17 de ago. de 20210.0537640.0579840.0477820.0483900.04839026,146
16 de ago. de 20210.0518690.0544410.0508550.0538080.05380817,714
15 de ago. de 20210.0496330.0525520.0487910.0518910.05189122,937
14 de ago. de 20210.0521110.0531280.0493310.0496620.04966217,141
13 de ago. de 20210.0502030.0533710.0495820.0521250.05212518,009
12 de ago. de 20210.0523770.0550440.0495110.0502050.05020515,909
11 de ago. de 20210.0492430.0526260.0484120.0523950.05239520,631
10 de ago. de 20210.0486350.0511310.0480910.0492330.04923315,903
09 de ago. de 20210.0478800.0513190.0475920.0486140.04861415,303
08 de ago. de 20210.0503090.0505380.0474040.0478600.04786015,121
07 de ago. de 20210.0514420.0540780.0468780.0503490.05034922,004
06 de ago. de 20210.0453490.0588420.0437940.0514720.05147230,893
05 de ago. de 20210.0440340.0469430.0422330.0453470.04534717,312
04 de ago. de 20210.0445750.0465620.0425290.0440320.04403220,200
03 de ago. de 20210.0476260.0477580.0441520.0445400.04454013,311
02 de ago. de 20210.0495300.0495460.0459550.0476280.04762812,382
01 de ago. de 20210.0520970.0525700.0483250.0494310.04943116,771
31 de jul. de 20210.0528430.0638550.0502170.0521230.05212329,216
30 de jul. de 20210.0463730.0571740.0463730.0528400.05284064,278
29 de jul. de 20210.0382730.0730460.0381960.0463740.046374134,457
28 de jul. de 20210.0398650.0409120.0374480.0382870.03828713,096
27 de jul. de 20210.0382820.0406010.0380230.0398550.03985510,786
26 de jul. de 20210.0375300.0422380.0371900.0382910.03829119,063
25 de jul. de 20210.0363960.0375930.0359480.0375230.0375238,315
24 de jul. de 20210.0357220.0385970.0355970.0363900.03639012,393
23 de jul. de 20210.0367230.0367860.0344680.0357070.0357078,627
22 de jul. de 20210.0343420.0386670.0339030.0367240.03672415,046
21 de jul. de 20210.0333180.0371340.0330000.0343420.03434213,990
20 de jul. de 20210.0359030.0361510.0330410.0333180.0333188,394
19 de jul. de 20210.0366570.0388020.0349780.0359000.03590011,237
18 de jul. de 20210.0370650.0376220.0355660.0366590.03665910,272
17 de jul. de 20210.0364810.0393770.0354380.0370590.03705914,474
16 de jul. de 20210.0368340.0387410.0364150.0364810.0364819,955
15 de jul. de 20210.0366670.0386030.0357680.0367780.0367788,826
14 de jul. de 20210.0368880.0375490.0358680.0366680.03666810,990
13 de jul. de 20210.0376470.0383510.0369730.0369730.0369739,050
12 de jul. de 20210.0409630.0411540.0373920.0376470.03764710,571
11 de jul. de 20210.0390260.0409920.0386470.0409580.04095813,456
10 de jul. de 20210.0387950.0407520.0375060.0390240.03902412,044
09 de jul. de 20210.0394470.0396930.0379490.0388330.0388339,519
08 de jul. de 20210.0409800.0410230.0385270.0394270.03942711,897
07 de jul. de 20210.0399440.0456740.0392370.0409700.04097017,258
06 de jul. de 20210.0381940.0432210.0375190.0399360.03993613,948
05 de jul. de 20210.0404040.0404040.0374790.0382280.03822810,620
04 de jul. de 20210.0389160.0407670.0381840.0403960.04039611,330
03 de jul. de 20210.0378320.0396220.0367590.0389160.03891610,672
02 de jul. de 20210.0388510.0393700.0375070.0378350.0378359,695
01 de jul. de 20210.0402910.0402920.0374470.0388320.03883210,673
30 de jun. de 20210.0429550.0429750.0379850.0402840.04028412,156
29 de jun. de 20210.0425220.0436600.0411880.0429780.04297820,398
28 de jun. de 20210.0380910.0439820.0380240.0425370.04253736,155
27 de jun. de 20210.0368030.0384850.0362320.0380690.0380699,998
26 de jun. de 20210.0380140.0435430.0364850.0367710.03677112,864
25 de jun. de 20210.0401750.0476480.0376710.0380200.03802027,968
24 de jun. de 20210.0387430.0416120.0374570.0401800.04018015,001
23 de jun. de 20210.0379690.0543950.0362730.0372960.03729616,277
22 de jun. de 20210.0403720.0404750.0355390.0379560.03795614,851
21 de jun. de 20210.0446290.0446290.0402280.0403710.04037111,570
20 de jun. de 20210.0477010.0482240.0420220.0446350.04463518,136
19 de jun. de 20210.0464590.0510000.0453050.0477070.04770722,418
18 de jun. de 20210.0507840.0560500.0451370.0464590.04645928,314
17 de jun. de 20210.0589190.0618600.0453440.0507870.05078755,491
16 de jun. de 20210.0534110.0729260.0511790.0589230.058923132,221
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...