U.S. markets closed

Worldwide NFT, Inc. (WNFT)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0068+0.0005 (+7.94%)
Al cierre: 02:13PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.00600.00680.00550.00680.0068122,811
27 mar 20240.00540.00700.00540.00630.0063148,582
26 mar 20240.00710.00710.00600.00690.0069272,798
25 mar 20240.00680.00710.00640.00690.0069114,669
22 mar 20240.00620.00680.00550.00680.0068463,272
21 mar 20240.00630.00680.00580.00620.0062208,114
20 mar 20240.00500.00680.00500.00560.0056429,950
19 mar 20240.00550.00550.00450.00500.0050938,019
18 mar 20240.00500.00630.00490.00500.00501,592,014
15 mar 20240.00300.00500.00140.00470.00478,064,664
14 mar 20240.00810.00990.00760.00760.0076708,282
13 mar 20240.00850.00910.00810.00850.0085545,270
12 mar 20240.00870.00950.00870.00900.0090297,183
11 mar 20240.00970.00970.00860.00930.0093603,446
08 mar 20240.00950.00980.00950.00970.0097173,884
07 mar 20240.00930.00990.00910.00910.0091175,145
06 mar 20240.00980.01000.00930.00990.0099399,695
05 mar 20240.00980.01010.00910.01010.01011,207,338
04 mar 20240.00970.01070.00970.01000.0100411,532
01 mar 20240.01040.01040.01000.01010.0101309,972
29 feb 20240.00950.01100.00950.01100.011060,050
28 feb 20240.00940.01100.00940.01020.0102684,067
27 feb 20240.01200.01200.01050.01180.011887,604
26 feb 20240.00930.01200.00930.01060.0106219,342
23 feb 20240.01300.01300.00940.01200.0120380,991
22 feb 20240.00900.01140.00900.01050.0105780,448
21 feb 20240.00940.01100.00900.01100.01102,442,589
20 feb 20240.01020.01190.01020.01040.010499,438
16 feb 20240.01200.01200.01020.01020.0102526,051
15 feb 20240.01200.01300.01010.01080.01082,865,504
14 feb 20240.01230.01300.01220.01220.01221,005,240
13 feb 20240.01300.01300.01220.01300.0130102,944
12 feb 20240.01350.01350.01200.01350.0135159,177
09 feb 20240.01380.01380.01200.01300.01301,003,497
08 feb 20240.01400.01400.01200.01260.0126225,730
07 feb 20240.01200.01500.01100.01400.01402,302,069
06 feb 20240.01500.01900.01000.01200.01207,322,991
05 feb 20240.01070.01970.01070.01800.01801,872,135
02 feb 20240.01480.01850.01430.01600.01602,425,055
01 feb 20240.01150.01600.01150.01430.01431,238,991
31 ene 20240.01350.01480.01200.01450.01451,325,985
30 ene 20240.01330.01350.01200.01350.0135240,317
29 ene 20240.01350.01350.01140.01210.0121450,995
26 ene 20240.01280.01350.01160.01250.0125803,516
25 ene 20240.01270.01280.01120.01250.01251,162,559
24 ene 20240.01160.01270.01160.01240.012450,524
23 ene 20240.01280.01280.01160.01270.0127231,599
22 ene 20240.01120.01290.01120.01150.0115322,952
19 ene 20240.01200.01200.01200.01200.0120328,358
18 ene 20240.01080.01250.01080.01250.0125108,412
17 ene 20240.01120.01250.01120.01240.0124293,723
16 ene 20240.01200.01210.01110.01210.0121365,148
12 ene 20240.01180.01200.01090.01180.0118858,687
11 ene 20240.01200.01210.01120.01180.011834,725
10 ene 20240.01200.01200.01110.01200.0120364,017
09 ene 20240.01100.01220.01090.01210.0121756,563
08 ene 20240.01100.01200.01080.01100.0110820,892
05 ene 20240.01120.01240.01120.01230.0123298,563
04 ene 20240.01260.01260.01110.01250.012595,450
03 ene 20240.01290.01290.01110.01260.0126710,875
02 ene 20240.01290.01290.01180.01250.0125405,780
29 dic 20230.01200.01350.01080.01290.01292,028,374
28 dic 20230.01070.01320.01070.01200.0120718,373
27 dic 20230.01130.01170.01130.01170.0117496,744
26 dic 20230.01040.01130.01040.01130.0113775,687
22 dic 20230.01100.01130.01040.01060.0106475,803
21 dic 20230.01000.01120.01000.01090.0109295,190
20 dic 20230.01130.01130.01030.01120.0112261,402
19 dic 20230.01060.01150.01020.01120.0112611,505
18 dic 20230.01020.01200.01010.01010.01013,447,359
15 dic 20230.01080.01190.01020.01080.0108248,072
14 dic 20230.01070.01150.01010.01050.0105519,902
13 dic 20230.01040.01270.01040.01190.0119700,717
12 dic 20230.01150.01200.01140.01200.012098,666
11 dic 20230.01140.01290.01140.01290.0129422,678
08 dic 20230.01140.01300.01130.01300.0130503,435
07 dic 20230.01000.01300.01000.01300.0130894,851
06 dic 20230.01260.01260.01110.01240.0124186,992
05 dic 20230.01260.01260.01070.01260.012619,233
04 dic 20230.01210.01320.01050.01170.011785,735
01 dic 20230.01420.01420.01000.01120.0112593,878
30 nov 20230.01390.01390.01120.01190.0119389,640
29 nov 20230.01250.01420.01250.01390.0139346,097
28 nov 20230.01250.01300.01250.01250.0125267,495
27 nov 20230.01110.01300.01110.01260.0126231,653
24 nov 20230.01200.01250.01120.01250.0125227,179
22 nov 20230.01350.01450.01120.01380.0138568,649
21 nov 20230.01210.01390.01150.01230.0123617,584
20 nov 20230.01200.01390.01200.01210.0121785,847
17 nov 20230.01470.01470.01130.01360.01361,992,734
16 nov 20230.01380.01490.01100.01270.0127673,546
15 nov 20230.01500.01500.01360.01360.0136220,326
14 nov 20230.01750.01750.01250.01330.0133891,188
13 nov 20230.01600.01600.01450.01500.01501,041,063
10 nov 20230.01600.01650.01600.01600.0160196,169
09 nov 20230.01620.01620.01580.01600.0160580,830
08 nov 20230.01630.01790.01600.01700.0170249,196
07 nov 20230.01530.01850.01530.01650.0165402,267
06 nov 20230.01520.01850.01500.01840.01841,055,912
03 nov 20230.01300.01970.01300.01650.01651,539,163
*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...