U.S. markets closed

Wrapped TRON USD (WTRX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.109614+0.001060 (+0.98%)
A partir del 08:39AM UTC. Mercado abierto.
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 abr 20240.1097450.1101670.1095890.1096140.1096141,804,818
19 abr 20240.1092400.1104530.1057250.1097450.1097453,191,339
18 abr 20240.1100980.1100980.1079360.1092400.1092402,017,208
17 abr 20240.1116780.1129200.1093500.1100980.1100981,559,520
16 abr 20240.1111150.1117250.1091940.1116780.1116781,895,756
15 abr 20240.1122610.1152190.1104800.1111150.1111152,886,301
14 abr 20240.1100980.1123480.1092100.1122610.1122612,180,727
13 abr 20240.1150670.1150670.1082240.1100980.1100982,954,343
12 abr 20240.1205390.1219550.1138110.1150670.1150672,567,718
11 abr 20240.1189300.1205420.1187540.1205390.1205391,198,308
10 abr 20240.1210220.1234700.1181360.1189300.1189301,914,314
09 abr 20240.1233250.1233740.1207090.1210220.1210221,220,828
08 abr 20240.1205250.1234260.1204780.1233250.1233251,936,998
07 abr 20240.1195340.1207040.1194860.1205250.120525628,159
06 abr 20240.1176740.1195340.1176610.1195340.1195341,028,938
05 abr 20240.1189660.1192120.1175970.1176740.1176741,295,834
04 abr 20240.1168560.1192490.1165770.1189660.1189662,135,886
03 abr 20240.1164740.1182290.1159540.1168560.1168564,064,856
02 abr 20240.1207000.1207080.1162650.1164740.1164741,730,373
01 abr 20240.1228470.1233090.1202750.1207000.1207003,102,253
31 mar 20240.1224260.1230500.1221230.1228470.1228471,485,924
30 mar 20240.1200450.1225240.1199060.1224260.1224261,278,125
29 mar 20240.1203280.1207660.1198870.1200450.1200451,215,350
28 mar 20240.1195340.1204660.1191140.1203280.1203281,000,384
27 mar 20240.1210940.1213870.1193400.1195340.1195341,292,384
26 mar 20240.1206810.1219670.1205570.1210940.1210941,039,856
25 mar 20240.1199820.1206880.1133370.1206810.12068112,655,973
24 mar 20240.1188800.1203490.1152700.1199820.11998210,050,964
23 mar 20240.1167890.1196690.1151570.1188800.11888014,385,683
22 mar 20240.1209100.1211700.1152840.1167890.1167896,605,095
21 mar 20240.1208020.1216580.1205800.1209100.1209101,598,162
20 mar 20240.1124090.1208100.1107140.1208020.12080227,715,523
19 mar 20240.1237100.1239920.1107180.1124090.11240922,269,148
18 mar 20240.1259810.1263180.1232340.1237100.1237102,088,229
17 mar 20240.1247930.1261010.1243750.1259810.1259811,814,790
16 mar 20240.1260190.1269840.1247420.1247930.1247931,170,540
15 mar 20240.1286910.1289250.1253480.1260190.1260191,750,265
14 mar 20240.1323290.1324250.1280630.1286910.1286911,841,982
13 mar 20240.1312660.1323680.1312390.1323290.132329949,192
12 mar 20240.1332940.1336570.1309080.1312660.1312661,471,619
11 mar 20240.1341660.1343570.1318850.1332940.1332941,997,403
10 mar 20240.1358150.1364970.1340530.1341660.1341661,407,279
09 mar 20240.1368250.1375920.1357750.1358150.1358151,672,909
08 mar 20240.1377250.1381710.1365980.1368250.1368251,375,838
07 mar 20240.1375660.1380400.1369720.1377250.1377251,179,184
06 mar 20240.1358170.1381920.1357970.1375660.1375661,930,256
05 mar 20240.1404470.1408740.1353490.1358170.1358172,330,052
04 mar 20240.1406300.1415250.1395000.1404470.1404473,381,174
03 mar 20240.1410360.1411790.1397400.1406300.1406301,206,007
02 mar 20240.1411500.1413510.1406140.1410360.141036939,480
01 mar 20240.1409000.1412480.1406090.1411500.141150757,224
29 feb 20240.1421850.1432560.1408370.1409000.1409001,856,108
28 feb 20240.1426240.1437350.1416650.1421850.1421851,899,973
27 feb 20240.1396960.1428240.1395350.1426240.1426241,371,401
26 feb 20240.1371120.1396960.1371090.1396960.139696991,952
25 feb 20240.1371120.1375210.1370130.1371120.1371121,162,454
24 feb 20240.1383390.1383390.1369240.1371120.137112781,411
23 feb 20240.1391580.1394010.1379310.1383390.1383391,019,747
22 feb 20240.1392870.1401090.1390440.1391580.1391581,014,098
21 feb 20240.1394910.1399630.1386250.1392870.1392871,171,789
20 feb 20240.1361360.1395260.1361270.1394910.1394911,711,263
19 feb 20240.1349870.1364800.1349790.1361360.1361361,597,168
18 feb 20240.1360430.1360490.1348210.1349870.134987695,137
17 feb 20240.1324210.1388450.1324210.1360430.1360432,307,868
16 feb 20240.1308710.1324900.1308000.1324210.1324211,044,586
15 feb 20240.1292490.1314170.1292420.1308710.1308711,738,747
14 feb 20240.1266670.1295560.1266290.1292490.1292491,434,531
13 feb 20240.1253640.1270520.1246400.1266670.1266673,832,354
12 feb 20240.1245030.1259650.1240000.1253640.1253641,243,357
11 feb 20240.1244100.1252250.1242050.1245030.1245031,128,275
10 feb 20240.1240250.1246890.1233090.1244100.1244101,113,668
09 feb 20240.1221580.1241000.1220280.1240250.1240254,836,186
08 feb 20240.1236720.1268260.1210050.1221580.1221585,865,616
07 feb 20240.1212060.1258600.1211900.1236720.1236723,300,055
06 feb 20240.1184820.1246780.1184820.1212060.1212062,542,694
05 feb 20240.1185340.1194830.1181770.1184820.118482845,519
04 feb 20240.1170370.1185830.1168020.1185340.118534601,460
03 feb 20240.1164920.1172260.1163430.1170370.117037508,166
02 feb 20240.1153350.1178430.1153120.1164920.1164921,562,692
01 feb 20240.1122650.1154250.1116010.1153350.1153351,106,850
31 ene 20240.1121760.1131650.1117420.1122650.1122651,237,715
30 ene 20240.1130000.1130410.1117080.1121760.1121761,273,355
29 ene 20240.1122910.1139470.1121970.1130000.1130001,744,823
28 ene 20240.1123970.1131070.1119310.1122910.112291641,206
27 ene 20240.1147470.1158760.1122940.1123970.1123971,057,718
26 ene 20240.1120190.1148960.1120120.1147470.114747978,039
25 ene 20240.1084090.1121300.1083980.1120190.1120191,492,057
24 ene 20240.1068060.1085670.1068060.1084090.108409922,546
23 ene 20240.1092660.1096060.1062830.1068060.1068061,271,563
22 ene 20240.1092510.1094480.1080940.1092660.1092661,051,429
21 ene 20240.1100790.1111560.1092510.1092510.109251783,670
20 ene 20240.1101870.1107950.1098280.1100790.110079900,699
19 ene 20240.1077620.1102790.1071170.1101870.1101873,266,790
18 ene 20240.1080130.1095380.1071810.1077620.1077621,760,963
17 ene 20240.1084130.1089510.1076710.1080130.1080131,340,728
16 ene 20240.1084830.1100880.1077710.1084130.1084131,862,127
15 ene 20240.1113630.1141370.1081490.1084830.1084832,272,515
14 ene 20240.1144410.1172030.1113630.1113630.1113632,444,606
13 ene 20240.1065310.1156520.1065190.1144410.1144413,770,296
12 ene 20240.1058570.1076830.1058570.1065310.1065311,439,000
*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...