U.S. markets closed

Wrapped TRON USD (WTRX-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
0.153769-0.000912 (-0.59%)
A partir del 09:28AM UTC. Mercado abierto.
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 20240.1537080.1538980.1533210.1537690.1537699,440,214
05 oct 20240.1566290.1566550.1537050.1537090.1537099,707,314
04 oct 20240.1573800.1577400.1566270.1566290.15662911,526,305
03 oct 20240.1544380.1573910.1538470.1573800.15738011,380,554
02 oct 20240.1535130.1550370.1531270.1544390.15443912,822,501
01 oct 20240.1562720.1572650.1534320.1535140.15351415,786,627
30 sept 20240.1567690.1567690.1549120.1562810.15628112,586,432
29 sept 20240.1547430.1573330.1545320.1567900.15679012,007,513
28 sept 20240.1548690.1552080.1538530.1547420.15474212,209,826
27 sept 20240.1532920.1553210.1532910.1548700.15487018,279,291
26 sept 20240.1500520.1533160.1496130.1532950.15329515,674,072
25 sept 20240.1511840.1512760.1500520.1500520.15005213,735,868
24 sept 20240.1524420.1527960.1510900.1511840.15118415,564,874
23 sept 20240.1518100.1557150.1515520.1524420.15244219,161,223
22 sept 20240.1521530.1521980.1512060.1518100.15181018,242,229
21 sept 20240.1522230.1523790.1516710.1521630.15216314,322,027
20 sept 20240.1515980.1527550.1515980.1522230.15222326,494,056
19 sept 20240.1494030.1516470.1494030.1515940.15159425,820,779
18 sept 20240.1499160.1500990.1492040.1493950.14939522,238,898
17 sept 20240.1486570.1510410.1485220.1499160.14991622,080,046
16 sept 20240.1487860.1493900.1480650.1486580.14865819,667,134
15 sept 20240.1474080.1493000.1472370.1487860.14878616,174,174
14 sept 20240.1490150.1490500.1472750.1474080.14740818,448,216
13 sept 20240.1520580.1520580.1488570.1490140.14901417,359,101
12 sept 20240.1531120.1541370.1520180.1520590.15205930,863,956
11 sept 20240.1531750.1531780.1520210.1531120.15311217,788,910
10 sept 20240.1543410.1543600.1523320.1531750.15317519,086,119
09 sept 20240.1530280.1548330.1530220.1543400.15434015,512,101
08 sept 20240.1513640.1530620.1513040.1530260.15302611,247,111
07 sept 20240.1476070.1518570.1475990.1513660.15136616,376,646
06 sept 20240.1499090.1500900.1469340.1476070.14760716,290,218
05 sept 20240.1499730.1509160.1493640.1499110.14991110,884,162
04 sept 20240.1505410.1517740.1491420.1499720.14997218,149,547
03 sept 20240.1540780.1541730.1505470.1505470.15054719,957,988
02 sept 20240.1554680.1571780.1540180.1540750.15407525,061,595
01 sept 20240.1577060.1578060.1553890.1554670.15546718,584,289
31 ago 20240.1598060.1598730.1569940.1577060.15770614,920,235
30 ago 20240.1599590.1614920.1593310.1598060.15980622,189,931
29 ago 20240.1580060.1611480.1579910.1599590.15995936,778,635
28 ago 20240.1578790.1596440.1575210.1580060.15800632,592,632
27 ago 20240.1619010.1627940.1578480.1578810.15788142,608,663
26 ago 20240.1664870.1682390.1618830.1619010.16190127,446,719
25 ago 20240.1587900.1669690.1571070.1664870.16648738,672,949
24 ago 20240.1584300.1627510.1581510.1587900.15879023,864,285
23 ago 20240.1556270.1586040.1541010.1584180.15841831,812,741
22 ago 20240.1539850.1594630.1484870.1556260.15562623,444,406
21 ago 20240.1460160.1616190.1459940.1539880.15398837,124,622
20 ago 20240.1429860.1463780.1425080.1460160.14601610,532,500
19 ago 20240.1350670.1431840.1344120.1429860.14298626,886,746
18 ago 20240.1350500.1356210.1327110.1350670.1350678,795,304
17 ago 20240.1337220.1360450.1336660.1350500.1350508,776,062
16 ago 20240.1301790.1337220.1293730.1337220.1337224,374,564
15 ago 20240.1302240.1316570.1301260.1301790.1301791,600,481
14 ago 20240.1286290.1305720.1285620.1302240.1302241,470,331
13 ago 20240.1269820.1286760.1258310.1286290.1286291,457,998
12 ago 20240.1280830.1281940.1265700.1269820.126982766,296
11 ago 20240.1291260.1292630.1280730.1280830.128083409,859
10 ago 20240.1276990.1292850.1276990.1291260.1291261,012,560
09 ago 20240.1265450.1277610.1265280.1276990.127699622,449
08 ago 20240.1244540.1266340.1244300.1265450.1265451,812,845
07 ago 20240.1235260.1244930.1235100.1244540.124454860,765
06 ago 20240.1215330.1238260.1215230.1235260.1235261,760,588
05 ago 20240.1266250.1266940.1172850.1215330.1215335,922,874
04 ago 20240.1250600.1284610.1247760.1266250.1266252,032,585
03 ago 20240.1235300.1252740.1230810.1250600.1250601,069,200
02 ago 20240.1279070.1281310.1231880.1235300.1235302,677,094
01 ago 20240.1288010.1291990.1273110.1279070.1279071,280,211
31 jul 20240.1329520.1329670.1288010.1288010.1288011,800,237
30 jul 20240.1374980.1380550.1329190.1329520.1329522,155,825
29 jul 20240.1384490.1395360.1354940.1374980.13749822,905,419
28 jul 20240.1371980.1387800.1367640.1384490.138449793,851
27 jul 20240.1371060.1378420.1368810.1371980.137198618,496
26 jul 20240.1355620.1373300.1355620.1371060.1371061,549,961
25 jul 20240.1341460.1357510.1336800.1355620.1355622,029,041
24 jul 20240.1336110.1344720.1335250.1341460.134146863,772
23 jul 20240.1328910.1336660.1313940.1336110.1336111,328,428
22 jul 20240.1343070.1367170.1328640.1328910.1328911,351,842
21 jul 20240.1350460.1351260.1342720.1343070.1343071,154,233
20 jul 20240.1344540.1351220.1342460.1350460.1350462,416,837
19 jul 20240.1341000.1354480.1340770.1344540.1344541,614,621
18 jul 20240.1340410.1344330.1336240.1341000.134100772,901
17 jul 20240.1341940.1348780.1340410.1340410.1340411,244,679
16 jul 20240.1371300.1371480.1333510.1341940.1341941,288,391
15 jul 20240.1380080.1386060.1371280.1371300.137130950,426
14 jul 20240.1399150.1401560.1377830.1380080.1380082,744,250
13 jul 20240.1367750.1410320.1367750.1399150.1399151,414,002
12 jul 20240.1348070.1367910.1343920.1367750.136775704,493
11 jul 20240.1312930.1350370.1311660.1348070.1348071,386,405
10 jul 20240.1297290.1313770.1295450.1312930.131293769,256
09 jul 20240.1258370.1298780.1258210.1297290.1297291,478,435
08 jul 20240.1249510.1260700.1232890.1258370.1258371,581,405
07 jul 20240.1299510.1305840.1249510.1249510.1249511,219,484
06 jul 20240.1267580.1300240.1267470.1299510.129951683,614
05 jul 20240.1276390.1276390.1215500.1267580.1267582,925,078
04 jul 20240.1288520.1289560.1257300.1276390.1276392,328,213
03 jul 20240.1286940.1294650.1284530.1288520.128852916,332
02 jul 20240.1279610.1287270.1275110.1286940.128694728,080
01 jul 20240.1247140.1284980.1244470.1279610.1279612,630,261
30 jun 20240.1255270.1256040.1245520.1247140.124714731,675
29 jun 20240.1230900.1255900.1228760.1255270.1255271,001,651
*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...