U.S. markets open in 9 hours 8 minutes

Wrapped TRON USD (WTRX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.122941+0.001595 (+1.31%)
A partir del 04:20AM UTC. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.1240020.1242270.1229410.1229410.1229411,355,008
20 may 2024------
19 may 20240.1234600.1235350.1204020.1209850.120985978,650
18 may 20240.1247620.1247830.1232710.1234600.123460792,087
17 may 20240.1252360.1252460.1242730.1247620.124762543,416
16 may 20240.1265060.1266740.1244140.1252360.1252361,265,763
15 may 20240.1253020.1265660.1249730.1265060.126506749,062
14 may 20240.1260260.1260890.1244860.1253020.1253021,119,615
13 may 20240.1268710.1271120.1257670.1260260.1260261,422,037
12 may 20240.1265080.1268800.1262810.1268710.126871425,755
11 may 20240.1269850.1272720.1260440.1265080.126508537,789
10 may 20240.1263970.1276190.1246210.1269850.1269853,474,518
09 may 20240.1229380.1268600.1229280.1263970.1263971,151,925
08 may 20240.1208240.1233870.1206890.1229380.1229381,312,408
07 may 20240.1190640.1212980.1183670.1208240.1208242,324,157
06 may 20240.1212230.1219120.1187440.1190640.1190641,842,482
05 may 20240.1227270.1227450.1211870.1212230.121223604,236
04 may 20240.1230210.1233160.1227270.1227270.122727479,651
03 may 20240.1226950.1235940.1222250.1230210.123021868,194
02 may 20240.1199920.1235850.1199880.1226950.1226956,927,851
01 may 20240.1190630.1205470.1170610.1199920.1199922,063,876
30 abr 20240.1191880.1209340.1178710.1190630.1190632,848,938
29 abr 20240.1211290.1212220.1180660.1191880.1191881,340,050
28 abr 20240.1196510.1212750.1196150.1211290.121129674,048
27 abr 20240.1202620.1204700.1189800.1196510.1196511,339,543
26 abr 20240.1170920.1203270.1163580.1202620.1202621,972,976
25 abr 20240.1134220.1171720.1134030.1170920.1170921,318,676
24 abr 20240.1136400.1141350.1127400.1134220.1134221,502,615
23 abr 20240.1123630.1136420.1117350.1136400.1136401,587,868
22 abr 20240.1111650.1124040.1104970.1123630.1123631,956,843
21 abr 20240.1112620.1114150.1106550.1111650.1111651,127,210
20 abr 20240.1097450.1113180.1093750.1112620.111262967,020
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
*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...