WTRX-USD - Wrapped TRON USD

CCC - CoinMarketCap. Divisa en USD.
CoinMarketCap
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 jun 20230.0775140.0782440.0713840.0717830.0717833,809,312
09 jun 2023------
08 jun 20230.0768730.0776290.0764900.0775390.077539624,537
07 jun 20230.0782130.0785170.0767710.0768720.0768721,761,988
06 jun 20230.0782890.0791180.0775700.0782150.078215626,562
05 jun 20230.0814390.0819130.0779000.0782900.0782901,474,125
04 jun 20230.0817950.0821490.0803760.0814420.0814421,868,327
03 jun 20230.0828450.0854950.0814020.0817970.08179710,560,284
02 jun 20230.0749640.0833420.0749250.0828380.0828388,702,887
01 jun 20230.0753530.0753920.0744380.0749610.074961553,375
31 may 20230.0764830.0766970.0752920.0753560.0753561,650,205
30 may 20230.0765150.0771530.0761710.0764850.0764851,083,918
29 may 20230.0775540.0778440.0765070.0765070.076507463,481
28 may 20230.0768670.0776930.0768460.0775490.077549427,956
27 may 20230.0758430.0768710.0756230.0768660.076866624,060
26 may 20230.0769140.0771340.0758410.0758500.075850522,545
25 may 20230.0770330.0778470.0768800.0769080.076908798,935
24 may 20230.0781940.0782130.0767590.0770360.0770362,308,638
23 may 20230.0781950.0790440.0776580.0781920.0781921,078,238
22 may 20230.0749900.0788260.0742230.0782000.0782004,517,891
21 may 20230.0725500.0762730.0716400.0749930.0749932,973,864
20 may 20230.0703680.0726750.0703200.0725500.072550894,222
19 may 20230.0701560.0705670.0699900.0703660.0703661,049,111
18 may 20230.0708920.0709900.0699250.0701610.070161981,860
17 may 20230.0703220.0709820.0701450.0708930.070893739,692
16 may 20230.0701170.0707380.0700620.0703220.0703221,893,510
15 may 20230.0690940.0702930.0688390.0701110.070111620,630
14 may 20230.0693700.0695750.0688850.0690840.0690842,734,764
13 may 20230.0690000.0694200.0684370.0693730.0693731,726,015
12 may 20230.0674260.0690080.0671700.0689970.0689971,467,435
11 may 20230.0693750.0696720.0668920.0674020.0674021,291,988
10 may 20230.0691020.0700120.0688230.0693720.0693721,608,310
09 may 20230.0684440.0692150.0681890.0691000.0691001,158,381
08 may 20230.0697370.0698180.0676190.0684430.0684431,283,235
07 may 20230.0703140.0705120.0696410.0697480.069748733,028
06 may 20230.0710820.0711470.0697770.0703130.070313477,256
05 may 20230.0692700.0711970.0692380.0710810.071081700,578
04 may 20230.0692530.0695520.0690240.0692690.069269475,900
03 may 20230.0690010.0694100.0684710.0692540.069254692,802
02 may 20230.0683050.0693450.0675240.0689990.0689991,506,249
01 may 20230.0673920.0690480.0670680.0683050.0683051,341,828
30 abr 20230.0676460.0678000.0673920.0673920.067392838,569
29 abr 20230.0664950.0676800.0664860.0676530.0676531,400,474
28 abr 20230.0658090.0664950.0657520.0664950.066495901,224
27 abr 20230.0650290.0659090.0650020.0658080.0658081,073,727
26 abr 20230.0655810.0665630.0641700.0650300.0650301,972,259
25 abr 20230.0659780.0660400.0651430.0655790.065579323,465
24 abr 20230.0663170.0665870.0658780.0659780.0659781,195,403
23 abr 20230.0658560.0667960.0655670.0663150.066315890,249
22 abr 20230.0647770.0658600.0647770.0658570.0658571,247,010
21 abr 20230.0653770.0658940.0645100.0647770.0647771,591,341
20 abr 20230.0655980.0664940.0651500.0653740.0653742,162,983
19 abr 20230.0665460.0668960.0653430.0656070.0656071,771,251
18 abr 20230.0659950.0666170.0658570.0665480.066548369,673
17 abr 20230.0663690.0664010.0656490.0659930.0659931,433,115
16 abr 20230.0659400.0663700.0657060.0663700.066370412,887
15 abr 20230.0662700.0662700.0658300.0659420.065942397,608
14 abr 20230.0652960.0667680.0652780.0662690.066269939,768
13 abr 20230.0650900.0654820.0647980.0652930.065293772,949
12 abr 20230.0666410.0666800.0631560.0649850.0649851,204,511
11 abr 20230.0672030.0674200.0661760.0666410.0666412,275,606
10 abr 20230.0665650.0672620.0663260.0672010.067201761,672
09 abr 20230.0662260.0666870.0659600.0665660.066566330,692
08 abr 20230.0659840.0664960.0658360.0662240.066224443,041
07 abr 20230.0661520.0662950.0656780.0659870.065987584,051
06 abr 20230.0659060.0665930.0658330.0661660.066166855,417
05 abr 20230.0659620.0665270.0654400.0659000.065900887,913
04 abr 20230.0655580.0667130.0645160.0659620.0659621,292,097
03 abr 20230.0649480.0661020.0637540.0655510.0655511,685,261
02 abr 20230.0658020.0669610.0638230.0649500.0649501,013,145
01 abr 20230.0659460.0671760.0641820.0665350.0665351,209,740
31 mar 20230.0646330.0661070.0637070.0659480.0659481,748,119
30 mar 20230.0643820.0652650.0634020.0646330.0646331,252,357
29 mar 20230.0641870.0652710.0633990.0643800.0643801,040,547
28 mar 20230.0634320.0645970.0630430.0641960.064196832,076
27 mar 20230.0639840.0647160.0619960.0634340.0634341,365,727
26 mar 20230.0630480.0648840.0629950.0639810.0639811,291,066
25 mar 20230.0635670.0650540.0627050.0630230.0630231,929,900
24 mar 20230.0652130.0660200.0629060.0635650.0635651,799,142
23 mar 20230.0603750.0668160.0595860.0652110.0652115,362,575
22 mar 20230.0672060.0684250.0578010.0603750.0603755,758,135
21 mar 20230.0652810.0680090.0642030.0672020.0672021,426,434
20 mar 20230.0666750.0676310.0642210.0652710.0652711,291,670
19 mar 20230.0658780.0674310.0646260.0666760.066676989,549
18 mar 20230.0674010.0681550.0647070.0658800.0658802,061,800
17 mar 20230.0652770.0675490.0644090.0674050.0674052,265,004
16 mar 20230.0653520.0665990.0642560.0652770.0652774,072,419
15 mar 20230.0670620.0676310.0640150.0653420.0653422,824,309
14 mar 20230.0671720.0690210.0646640.0670600.0670604,196,591
13 mar 20230.0638280.0685990.0638280.0671760.0671765,851,665
12 mar 20230.0589580.0640550.0587940.0638220.0638222,352,045
11 mar 20230.0582000.0603510.0554970.0589670.0589674,879,717
10 mar 20230.0586510.0602980.0558140.0582000.0582004,442,211
09 mar 20230.0650460.0672400.0577020.0586470.0586473,597,075
08 mar 20230.0660700.0671480.0639390.0650420.065042876,942
07 mar 20230.0675000.0682050.0640770.0660780.066078980,041
06 mar 20230.0667400.0680670.0649190.0674950.067495556,020
05 mar 20230.0666240.0681270.0650630.0667400.0667401,001,570
04 mar 20230.0657210.0686290.0646130.0666230.066623699,748
03 mar 20230.0686660.0698410.0650010.0657200.0657202,145,421
*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...