U.S. markets close in 3 hours 54 minutes

Waltonchain USD (WTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.011396-0.000200 (-1.72%)
A partir del 04:04PM UTC. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20240.0113960.0119000.0111940.0113960.01139670,076
24 abr 20240.0121010.0121100.0111890.0113970.01139725,409
23 abr 20240.0124040.0128120.0118070.0121010.01210174,060
22 abr 20240.0119060.0132170.0117080.0123070.012307110,629
21 abr 20240.0116050.0131050.0115030.0118060.011806104,715
20 abr 20240.0114070.0126070.0111060.0116050.01160580,813
19 abr 20240.0114070.0115110.0111980.0114070.011407130,259
18 abr 20240.0114000.0115130.0112970.0114070.011407179,541
17 abr 20240.0112040.0115030.0111020.0114000.011400152,832
16 abr 20240.0116030.0116140.0110990.0112050.01120566,639
15 abr 20240.0115120.0119110.0112100.0116040.011604106,992
14 abr 20240.0114140.0123080.0111990.0114120.011412121,158
13 abr 20240.0114050.0124050.0110960.0114140.011414217,640
12 abr 20240.0123070.0123080.0102930.0113050.01130594,039
11 abr 20240.0121030.0140990.0114970.0123050.012305149,505
10 abr 20240.0128960.0135050.0113930.0121030.012103104,602
09 abr 20240.0130020.0130050.0120000.0128960.012896139,837
08 abr 20240.0131990.0133010.0120010.0130020.01300273,376
07 abr 20240.0137040.0138050.0129030.0131990.01319997,057
06 abr 20240.0129040.0145070.0127010.0136040.013604121,786
05 abr 20240.0127060.0133010.0124980.0129040.01290472,280
04 abr 20240.0126030.0130020.0121020.0127050.01270590,996
03 abr 20240.0127040.0132080.0124980.0125040.01250482,753
02 abr 20240.0148060.0165120.0126880.0127040.012704169,513
01 abr 20240.0150030.0157090.0137050.0148060.014806138,211
31 mar 20240.0154070.0158060.0145990.0150030.01500377,889
30 mar 20240.0144080.0173130.0144060.0154070.015407125,909
29 mar 20240.0151020.0151040.0142990.0144080.014408166,479
28 mar 20240.0154940.0157980.0150910.0151020.015102153,232
27 mar 20240.0154990.0175970.0147950.0154940.015494207,438
26 mar 20240.0143030.0170080.0138960.0153990.015399167,272
25 mar 20240.0134020.0168120.0132000.0143030.014303173,838
24 mar 20240.0132040.0148060.0125980.0134020.013402113,141
23 mar 20240.0146010.0147090.0121010.0132040.013204115,315
22 mar 20240.0155010.0159130.0125000.0146010.014601148,947
21 mar 20240.0153050.0160100.0150060.0155000.015500136,203
20 mar 20240.0158970.0163120.0150920.0153050.015305191,266
19 mar 20240.0183960.0186980.0149990.0158970.015897153,579
18 mar 20240.0186850.0197040.0179900.0183970.018397135,583
17 mar 20240.0181780.0199860.0166800.0186850.018685134,534
16 mar 20240.0186040.0196920.0179780.0181770.018177222,367
15 mar 20240.0194940.0200010.0181790.0186040.018604236,821
14 mar 20240.0197100.0207110.0185080.0194940.019494152,735
13 mar 20240.0192020.0209230.0187180.0197100.019710209,160
12 mar 20240.0206980.0209020.0181980.0192020.019202254,115
11 mar 20240.0200090.0219930.0179950.0206980.020698240,619
10 mar 20240.0192340.0224290.0178270.0200090.020009219,757
09 mar 20240.0180350.0192380.0167300.0192340.019234206,891
08 mar 20240.0194240.0199200.0174180.0179350.017935229,253
07 mar 20240.0192100.0216140.0165040.0194240.019424276,922
06 mar 20240.0222260.0300030.0191080.0192100.019210470,413
05 mar 20240.0126180.0243000.0120070.0222260.022226336,044
04 mar 20240.0116280.0135000.0113130.0126190.012619159,338
03 mar 20240.0116130.0123070.0111960.0116280.011628109,668
02 mar 20240.0121340.0129320.0110160.0116160.011616140,520
01 mar 20240.0126460.0129460.0121130.0121340.01213492,123
29 feb 20240.0123360.0126480.0119160.0126480.012648184,865
28 feb 20240.0116270.0130320.0114260.0123370.012337255,270
27 feb 20240.0120110.0121140.0113180.0116240.011624168,585
26 feb 20240.0119020.0120110.0116020.0120100.012010126,878
25 feb 20240.0118020.0126030.0115990.0119010.011901109,135
24 feb 20240.0117990.0120020.0111940.0118020.01180264,119
23 feb 20240.0116960.0129000.0113990.0117990.011799134,057
22 feb 20240.0114050.0122000.0112960.0116960.011696104,599
21 feb 20240.0117040.0125030.0110990.0114040.011404123,320
20 feb 20240.0128030.0135020.0111020.0117010.01170152,993
19 feb 20240.0139080.0142040.0125020.0128030.012803131,159
18 feb 20240.0137080.0144100.0129090.0139060.01390672,409
17 feb 20240.0133140.0144080.0125120.0137090.01370986,363
16 feb 20240.0134150.0140030.0127140.0133140.01331480,723
15 feb 20240.0141220.0141220.0126190.0134150.01341585,812
14 feb 20240.0139090.0144080.0124040.0141220.01412298,765
13 feb 20240.0130050.0147060.0120030.0139090.013909123,220
12 feb 20240.0133060.0146170.0121020.0131040.01310497,106
11 feb 20240.0113050.0141090.0113050.0133080.01330890,764
10 feb 20240.0102050.0129070.0102040.0113050.01130584,403
09 feb 20240.0098020.0120010.0095960.0102050.01020564,015
08 feb 20240.0102320.0103320.0092210.0098020.00980279,825
07 feb 20240.0112990.0115510.0103310.0103310.01033142,630
06 feb 20240.0109890.0115920.0105910.0113000.01130050,469
05 feb 20240.0112980.0115900.0103900.0109890.01098967,881
04 feb 20240.0115980.0119980.0108970.0113970.01139739,914
03 feb 20240.0112970.0120980.0108960.0115980.011598118,749
02 feb 20240.0109990.0118970.0104920.0112980.011298103,390
01 feb 20240.0122960.0122960.0101960.0109990.010999148,448
31 ene 20240.0112980.0123940.0097960.0122960.012296169,178
30 ene 20240.0112070.0129960.0103040.0112980.011298116,680
29 ene 20240.0114020.0117990.0107030.0112070.011207161,140
28 ene 20240.0111340.0123680.0110440.0114020.01140291,713
27 ene 20240.0127310.0139310.0110280.0111350.01113550,052
26 ene 20240.0124980.0131150.0114980.0127300.01273082,212
25 ene 20240.0110980.0136990.0102960.0124980.012498133,578
24 ene 20240.0128950.0147930.0100980.0110980.011098148,149
23 ene 20240.0150850.0154930.0121970.0128950.012895147,396
22 ene 20240.0161890.0162820.0137880.0150840.015084116,133
21 ene 20240.0159880.0165930.0155900.0159880.015988144,300
20 ene 20240.0164870.0164960.0152910.0160890.016089195,451
19 ene 20240.0170880.0175850.0151850.0164890.016489262,376
18 ene 20240.0179850.0187840.0158770.0170880.017088257,554
17 ene 20240.0218950.0222050.0165950.0179850.017985336,026
*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...