U.S. markets open in 2 hours 31 minutes

Wrapped TRON USD (WTRX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.063429-0.000480 (-0.75%)
A partir del 11:56AM UTC. Mercado abierto.
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 feb 20230.0639360.0644330.0629660.0634290.0634292,265,339
05 feb 20230.0639040.0656380.0632970.0641310.0641312,074,612
04 feb 20230.0639530.0646430.0629500.0639010.0639011,025,588
03 feb 20230.0637560.0648310.0631550.0639580.0639581,065,551
02 feb 20230.0632400.0651900.0630740.0637580.0637581,947,106
01 feb 20230.0624900.0633220.0615170.0632440.0632441,176,577
31 ene 20230.0622230.0629610.0620250.0624930.0624931,145,026
30 ene 20230.0637000.0640760.0616860.0622230.0622231,878,657
29 ene 20230.0631310.0641240.0628450.0636940.0636941,431,869
28 ene 20230.0636530.0640720.0623470.0631250.0631251,230,505
27 ene 20230.0619770.0643500.0613180.0636550.0636554,157,398
26 ene 20230.0617760.0621800.0612950.0619730.0619731,042,449
25 ene 20230.0603390.0625460.0594440.0617830.0617831,695,208
24 ene 20230.0626890.0632700.0599670.0603380.0603381,296,747
23 ene 20230.0617940.0629860.0614870.0626960.0626961,121,309
22 ene 20230.0618620.0627680.0609300.0617960.0617961,429,500
21 ene 20230.0624800.0628580.0618520.0618650.0618651,819,157
20 ene 20230.0601180.0624820.0600500.0624810.062481820,341
19 ene 20230.0590600.0601310.0589840.0601250.060125671,415
18 ene 20230.0619230.0622500.0590590.0590620.0590621,606,827
17 ene 20230.0624520.0625570.0616320.0619230.061923963,794
16 ene 20230.0625120.0630440.0615520.0624470.0624471,638,340
15 ene 20230.0617300.0626960.0609730.0625110.0625111,905,954
14 ene 20230.0597860.0657590.0597860.0617300.0617307,990,653
13 ene 20230.0568780.0601810.0568190.0597880.0597881,553,343
12 ene 20230.0564100.0570780.0558250.0568880.0568881,581,589
11 ene 20230.0547210.0561270.0538130.0561270.0561271,262,809
10 ene 20230.0545700.0547920.0535540.0547170.0547171,525,039
09 ene 20230.0534660.0559650.0534660.0545760.0545768,805,087
08 ene 20230.0519750.0534520.0515020.0534520.0534521,373,308
07 ene 20230.0525550.0527440.0515910.0519770.0519771,447,594
06 ene 20230.0537350.0538000.0502660.0525590.0525596,170,580
05 ene 20230.0544820.0550000.0536980.0537370.0537371,550,487
04 ene 20230.0549660.0555450.0543870.0544840.0544841,542,526
03 ene 20230.0551910.0553440.0549480.0549670.054967446,636
02 ene 20230.0547220.0552560.0544950.0551920.055192857,150
01 ene 20230.0543950.0547810.0543850.0547210.054721186,642
31 dic 20220.0544010.0549110.0543760.0543970.054397495,428
30 dic 20220.0539820.0544460.0538170.0544000.0544001,105,356
29 dic 20220.0540910.0543080.0535010.0539800.0539801,525,412
28 dic 20220.0540340.0544490.0533760.0540900.0540901,232,494
27 dic 20220.0544390.0546320.0539210.0540320.054032585,674
26 dic 20220.0547330.0549950.0543920.0544360.054436761,049
25 dic 20220.0547810.0548320.0543650.0547230.054723361,674
24 dic 20220.0544680.0548670.0544090.0548030.054803372,096
23 dic 20220.0556540.0557060.0544410.0544700.054470981,731
22 dic 20220.0548620.0556940.0548100.0556640.0556641,209,394
21 dic 20220.0549100.0554260.0546140.0548620.0548622,374,728
20 dic 20220.0536440.0550020.0536360.0549090.054909894,787
19 dic 20220.0538950.0541280.0533830.0536470.053647978,479
18 dic 20220.0547740.0549510.0536780.0538930.0538931,160,651
17 dic 20220.0530940.0547860.0521400.0547780.0547782,224,584
16 dic 20220.0557980.0560610.0530000.0530890.0530891,618,256
15 dic 20220.0558410.0559910.0554730.0557980.055798714,979
14 dic 20220.0543650.0576860.0543650.0558410.0558411,761,695
13 dic 20220.0533010.0543720.0525810.0543620.054362948,798
12 dic 20220.0538330.0538330.0521870.0533010.0533011,556,925
11 dic 20220.0547960.0549720.0538060.0538330.053833494,861
10 dic 20220.0545930.0559270.0545310.0547880.054788632,883
09 dic 20220.0540880.0550680.0540800.0545940.054594682,394
08 dic 20220.0531760.0540940.0529970.0540940.054094525,650
07 dic 20220.0535770.0539520.0527060.0531730.0531731,662,178
06 dic 20220.0531820.0535810.0527230.0535770.053577634,757
05 dic 20220.0531960.0539400.0530790.0531830.0531831,624,718
04 dic 20220.0537820.0541220.0531600.0532020.0532021,116,638
03 dic 20220.0543410.0544570.0537710.0537830.053783724,728
02 dic 20220.0542330.0543910.0539290.0543350.054335984,348
01 dic 20220.0548150.0548650.0541800.0542270.054227763,957
30 nov 20220.0534060.0548730.0533790.0548140.0548141,524,149
29 nov 20220.0529510.0541570.0528470.0534040.0534042,568,186
28 nov 20220.0532450.0537420.0520410.0529500.0529501,597,905
27 nov 20220.0526760.0538990.0526740.0532520.053252646,567
26 nov 20220.0528910.0534260.0525920.0526780.052678577,504
25 nov 20220.0528290.0530440.0521080.0528910.0528911,016,463
24 nov 20220.0513970.0531950.0512930.0528250.0528251,695,943
23 nov 20220.0504950.0515490.0503100.0513960.0513962,655,194
22 nov 20220.0512120.0522630.0493270.0504920.0504923,678,296
21 nov 20220.0499310.0513020.0494160.0512150.0512152,961,861
20 nov 20220.0519890.0521070.0499000.0499400.049940799,061
19 nov 20220.0504530.0523390.0503990.0519920.0519921,262,597
18 nov 20220.0498820.0509550.0498820.0504490.050449825,296
17 nov 20220.0500730.0502820.0490910.0498840.0498841,273,336
16 nov 20220.0505610.0511790.0495960.0500720.0500722,133,352
15 nov 20220.0499250.0513880.0494660.0505560.0505568,376,748
14 nov 20220.0508600.0521730.0457930.0499220.04992213,808,130
13 nov 20220.0548870.0558360.0507100.0508550.0508554,666,568
12 nov 20220.0556860.0557450.0532170.0548880.0548882,386,099
11 nov 20220.0577830.0578940.0544670.0556790.0556794,490,904
10 nov 20220.0535790.0599100.0529690.0577860.05778617,707,661
09 nov 20220.0587300.0636890.0532200.0535740.05357416,203,943
08 nov 20220.0622050.0628020.0575520.0587220.0587225,547,314
07 nov 20220.0630030.0630420.0619660.0622070.062207849,162
06 nov 20220.0636030.0651890.0629730.0630020.0630021,325,015
05 nov 20220.0634780.0646360.0634760.0635910.063591869,246
04 nov 20220.0618790.0634800.0617060.0634780.063478858,098
03 nov 20220.0618460.0624030.0617940.0618800.061880506,527
02 nov 20220.0628150.0628150.0617470.0618050.0618052,232,699
01 nov 20220.0630120.0632810.0625290.0628320.062832215,789
31 oct 20220.0632330.0633170.0623770.0630190.063019724,135
30 oct 20220.0637740.0644150.0630730.0632320.063232785,021
*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...