U.S. markets open in 5 hours 21 minutes

Wrapped TRON USD (WTRX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.054545+0.001381 (+2.60%)
A partir del 09:07AM UTC. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 20220.0540840.0546000.0540840.0545450.054545474,251
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
29 oct 20220.0632770.0639450.0632530.0637790.063779657,760
28 oct 20220.0631320.0633320.0626910.0632790.063279464,857
27 oct 20220.0633850.0637250.0630640.0631300.063130719,370
26 oct 20220.0624520.0634810.0622730.0633840.063384848,114
25 oct 20220.0611900.0626480.0610300.0624490.062449550,402
24 oct 20220.0618080.0618260.0611880.0611940.061194336,164
23 oct 20220.0617180.0618200.0612790.0618070.061807281,292
22 oct 20220.0615850.0617830.0613900.0617200.061720171,729
21 oct 20220.0623050.0627220.0609370.0615850.061585772,268
20 oct 20220.0618040.0624540.0616410.0623050.062305394,745
19 oct 20220.0621060.0629590.0618020.0618020.061802902,926
18 oct 20220.0626160.0628130.0618970.0621060.062106613,564
17 oct 20220.0616800.0628720.0616710.0626140.0626141,207,227
16 oct 20220.0619330.0619640.0613620.0616800.061680406,168
15 oct 20220.0637240.0649450.0619270.0619340.0619341,238,783
14 oct 20220.0610540.0649830.0609210.0637260.0637262,953,521
13 oct 20220.0618650.0620670.0595950.0610540.0610541,494,345
12 oct 20220.0616050.0642520.0613470.0618660.0618661,616,794
11 oct 20220.0629350.0629350.0614090.0616040.061604837,651
10 oct 20220.0624700.0648760.0624660.0629370.0629371,656,764
09 oct 20220.0620350.0626050.0619840.0624700.062470335,671
08 oct 20220.0623090.0625490.0619940.0620340.062034475,976
07 oct 20220.0629150.0630710.0622130.0623100.062310315,824
06 oct 20220.0623610.0630820.0620900.0629170.062917673,217
05 oct 20220.0621940.0625090.0621100.0623600.062360469,305
04 oct 20220.0614130.0622530.0611550.0621930.062193354,253
03 oct 20220.0610520.0614420.0607630.0614110.061411368,898
02 oct 20220.0603560.0620970.0603550.0610130.0610131,163,219
01 oct 20220.0610530.0612980.0602930.0603560.060356501,293
30 sept 20220.0609630.0621180.0604600.0610520.0610521,237,032
29 sept 20220.0596940.0617780.0595450.0609630.0609631,203,896
28 sept 20220.0592680.0596990.0585620.0596920.059692817,437
27 sept 20220.0594070.0607050.0592180.0592690.059269760,587
26 sept 20220.0597590.0597770.0591910.0594070.0594071,402,841
25 sept 20220.0598070.0600830.0596670.0597600.059760280,778
24 sept 20220.0604390.0607430.0598050.0598070.059807513,083
23 sept 20220.0602300.0609510.0594040.0604390.060439887,015
22 sept 20220.0590440.0602500.0589330.0602300.060230722,110
21 sept 20220.0596220.0610400.0589220.0590460.0590461,452,126
20 sept 20220.0602270.0604600.0596060.0596210.059621418,592
19 sept 20220.0609890.0610310.0595040.0602270.060227818,121
18 sept 20220.0621640.0624070.0609850.0609900.060990647,062
17 sept 20220.0611000.0621850.0611000.0621650.062165360,818
16 sept 20220.0612000.0615710.0607770.0610990.061099629,183
15 sept 20220.0614750.0618710.0607890.0612010.0612011,204,072
14 sept 20220.0608880.0615420.0607910.0614750.061475497,087
13 sept 20220.0637260.0637820.0607910.0609300.060930934,682
12 sept 20220.0639460.0645520.0633310.0637280.0637281,031,624
11 sept 20220.0645080.0647620.0637190.0639450.063945539,293
10 sept 20220.0632420.0645110.0632190.0645060.064506616,305
09 sept 20220.0610330.0634770.0610240.0632420.063242907,963
08 sept 20220.0617190.0617220.0602710.0610340.061034997,075
07 sept 20220.0608060.0617200.0602670.0617200.061720731,398
06 sept 20220.0628980.0638370.0607020.0608090.0608091,205,070
05 sept 20220.0633740.0634380.0626740.0628980.062898351,392
04 sept 20220.0630240.0634570.0627070.0633740.063374402,198
03 sept 20220.0625400.0630250.0624810.0630230.063023300,353
02 sept 20220.0630790.0634050.0625320.0625400.062540491,997
01 sept 20220.0635050.0635120.0623150.0630800.063080784,796
*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...