Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
WAVESETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.000818 | -0.000013 | -1.56% | 0.000823 | 0.000833 | 0.000803 | 2,908.00 |
| 16 May 2024 | 0.000831 | 0.000015 | 1.84% | 0.000841 | 0.00086 | 0.000814 | 13,895.00 |
| 15 May 2024 | 0.000816 | 0.000016 | 2.00% | 0.000796 | 0.000842 | 0.000796 | 75,095.00 |
| 14 May 2024 | 0.0008 | 0.000029 | 3.76% | 0.000772 | 0.000817 | 0.000763 | 14,237.00 |
| 13 May 2024 | 0.000771 | -0.00000400 | -0.52% | 0.000768 | 0.000781 | 0.00076 | 16,743.00 |
| 12 May 2024 | 0.000775 | -0.000013 | -1.65% | 0.000789 | 0.000789 | 0.000772 | 3,659.00 |
| 11 May 2024 | 0.000788 | 0.00000300 | 0.38% | 0.000789 | 0.000794 | 0.000785 | 1,074.00 |
| 10 May 2024 | 0.000785 | -0.00000600 | -0.76% | 0.000792 | 0.000807 | 0.000785 | 2,747.00 |
| 09 May 2024 | 0.000791 | 0.00000300 | 0.38% | 0.000781 | 0.000817 | 0.00076 | 67,664.00 |
| 08 May 2024 | 0.000788 | 0.00000800 | 1.03% | 0.000779 | 0.000794 | 0.000755 | 13,626.00 |
| 07 May 2024 | 0.00078 | -0.00000100 | -0.13% | 0.000779 | 0.000792 | 0.000767 | 6,883.00 |
| 06 May 2024 | 0.000781 | 0.00000600 | 0.77% | 0.000776 | 0.000849 | 0.00077 | 13,617.00 |
| 05 May 2024 | 0.000775 | -0.00000500 | -0.64% | 0.000773 | 0.000777 | 0.000762 | 4,661.00 |
| 04 May 2024 | 0.00078 | -0.00000100 | -0.13% | 0.000779 | 0.000786 | 0.000772 | 2,531.00 |
| 03 May 2024 | 0.000781 | -0.00000900 | -1.14% | 0.000787 | 0.00081 | 0.000776 | 13,117.00 |
| 02 May 2024 | 0.00079 | 0.000031 | 4.08% | 0.000753 | 0.000833 | 0.00075 | 29,040.00 |
| 01 May 2024 | 0.000759 | 0.00000900 | 1.20% | 0.000727 | 0.000762 | 0.000727 | 23,815.00 |
| 30 Abr 2024 | 0.00075 | -0.000054 | -6.72% | 0.000793 | 0.000819 | 0.00075 | 32,909.00 |
| 29 Abr 2024 | 0.000804 | 0.000078 | 10.74% | 0.000725 | 0.000947 | 0.000723 | 207,683.00 |
| 28 Abr 2024 | 0.000726 | -0.00001 | -1.36% | 0.000741 | 0.000753 | 0.000725 | 15,344.00 |
| 27 Abr 2024 | 0.000736 | -0.000021 | -2.77% | 0.000755 | 0.000759 | 0.000735 | 4,664.00 |
| 26 Abr 2024 | 0.000757 | -0.000012 | -1.56% | 0.000766 | 0.000792 | 0.00075 | 25,872.00 |
| 25 Abr 2024 | 0.000769 | -0.00000800 | -1.03% | 0.000777 | 0.000779 | 0.000759 | 16,945.00 |
| 24 Abr 2024 | 0.000777 | -0.00003 | -3.72% | 0.000801 | 0.000815 | 0.000777 | 14,951.00 |
| 23 Abr 2024 | 0.000807 | -0.00002 | -2.42% | 0.000824 | 0.000832 | 0.000801 | 7,931.00 |
| 22 Abr 2024 | 0.000827 | 0.00001 | 1.22% | 0.000812 | 0.000833 | 0.000812 | 14,112.00 |
| 21 Abr 2024 | 0.000817 | -0.000022 | -2.62% | 0.000826 | 0.000831 | 0.000809 | 3,184.00 |
| 20 Abr 2024 | 0.000839 | 0.000026 | 3.20% | 0.000825 | 0.00085 | 0.000819 | 16,577.00 |
| 19 Abr 2024 | 0.000813 | -0.000018 | -2.17% | 0.000823 | 0.000823 | 0.000801 | 9,746.00 |
| 18 Abr 2024 | 0.000831 | 0.00000400 | 0.48% | 0.000817 | 0.000867 | 0.0008 | 80,875.00 |
| 17 Abr 2024 | 0.000827 | 0.000065 | 8.53% | 0.000753 | 0.000861 | 0.000745 | 429,289.00 |
| 16 Abr 2024 | 0.000762 | -0.00000200 | -0.26% | 0.000759 | 0.000782 | 0.000735 | 31,759.00 |
| 15 Abr 2024 | 0.000764 | -0.00004 | -4.98% | 0.000803 | 0.000821 | 0.000741 | 41,695.00 |
| 14 Abr 2024 | 0.000804 | 0.000024 | 3.08% | 0.000775 | 0.000851 | 0.000768 | 50,018.00 |
| 13 Abr 2024 | 0.00078 | -0.000023 | -2.86% | 0.0008 | 0.000843 | 0.000713 | 348,943.00 |
| 12 Abr 2024 | 0.000803 | -0.000079 | -8.96% | 0.000876 | 0.00089 | 0.00075 | 47,617.00 |
| 11 Abr 2024 | 0.000882 | -0.000023 | -2.54% | 0.000899 | 0.0009 | 0.00087 | 4,303.00 |
| 10 Abr 2024 | 0.000905 | -0.000012 | -1.31% | 0.000908 | 0.000909 | 0.000869 | 40,565.00 |
| 09 Abr 2024 | 0.000917 | 0.000042 | 4.80% | 0.000873 | 0.000973 | 0.000867 | 69,401.00 |
| 08 Abr 2024 | 0.000875 | -0.000028 | -3.10% | 0.000899 | 0.000903 | 0.000873 | 17,878.00 |
| 07 Abr 2024 | 0.000903 | 0.00000200 | 0.22% | 0.000897 | 0.000962 | 0.000896 | 27,589.00 |
| 06 Abr 2024 | 0.000901 | 0.00000100 | 0.11% | 0.000892 | 0.000913 | 0.000892 | 4,547.00 |
| 05 Abr 2024 | 0.0009 | -0.000028 | -3.02% | 0.00092 | 0.000927 | 0.00088 | 19,706.00 |
| 04 Abr 2024 | 0.000928 | -0.000015 | -1.59% | 0.000932 | 0.00094 | 0.000865 | 32,943.00 |
| 03 Abr 2024 | 0.000943 | -0.000134 | -12.44% | 0.001072 | 0.001077 | 0.000928 | 86,986.00 |
| 02 Abr 2024 | 0.001077 | -0.000079 | -6.83% | 0.001174 | 0.001238 | 0.001077 | 51,706.00 |
| 01 Abr 2024 | 0.001156 | 0.000116 | 11.15% | 0.001049 | 0.001188 | 0.001048 | 86,392.00 |
| 31 Mar 2024 | 0.00104 | -0.000024 | -2.26% | 0.001062 | 0.001066 | 0.001036 | 875.00 |
| 30 Mar 2024 | 0.001064 | -0.000041 | -3.71% | 0.0011 | 0.00112 | 0.001058 | 18,588.00 |
| 29 Mar 2024 | 0.001105 | 0.00000600 | 0.55% | 0.0011 | 0.001125 | 0.001072 | 21,368.00 |
| 28 Mar 2024 | 0.001099 | 0.000016 | 1.48% | 0.00108 | 0.00112 | 0.00106 | 9,975.00 |
| 27 Mar 2024 | 0.001083 | -0.000032 | -2.87% | 0.001118 | 0.001127 | 0.001068 | 15,522.00 |
| 26 Mar 2024 | 0.001115 | 0.000013 | 1.18% | 0.001112 | 0.001132 | 0.0011 | 12,443.00 |
| 25 Mar 2024 | 0.001102 | 0.000024 | 2.23% | 0.001077 | 0.001119 | 0.001076 | 10,202.00 |
| 24 Mar 2024 | 0.001078 | -0.000011 | -1.01% | 0.001088 | 0.0012 | 0.001056 | 18,602.00 |
| 23 Mar 2024 | 0.001089 | -0.000011 | -1.00% | 0.001094 | 0.001113 | 0.001083 | 3,611.00 |
| 22 Mar 2024 | 0.0011 | 0.000066 | 6.38% | 0.00103 | 0.001121 | 0.001016 | 15,830.00 |
| 21 Mar 2024 | 0.001034 | 0.000031 | 3.09% | 0.000996 | 0.001061 | 0.00098 | 1,004,212.00 |
| 20 Mar 2024 | 0.001003 | -0.00000100 | -0.10% | 0.001013 | 0.001037 | 0.000975 | 18,413.00 |
| 19 Mar 2024 | 0.001004 | -0.000027 | -2.62% | 0.001027 | 0.001029 | 0.000944 | 18,107.00 |
| 18 Mar 2024 | 0.001031 | -0.000038 | -3.55% | 0.001061 | 0.001071 | 0.001004 | 19,766.00 |
| 17 Mar 2024 | 0.001069 | 0.000015 | 1.42% | 0.001081 | 0.00113 | 0.00104 | 30,893.00 |
| 16 Mar 2024 | 0.001054 | -0.000116 | -9.91% | 0.00115 | 0.001173 | 0.001041 | 12,071.00 |
| 15 Mar 2024 | 0.00117 | 0.000033 | 2.90% | 0.001105 | 0.001204 | 0.001102 | 30,257.00 |
| 14 Mar 2024 | 0.001137 | 0.00 | 0.00% | 0.001137 | 0.001137 | 0.001137 | 0.00 |
| 13 Mar 2024 | 0.001137 | 0.000251 | 28.33% | 0.000893 | 0.001188 | 0.000883 | 161,106.00 |
| 12 Mar 2024 | 0.000886 | 0.000012 | 1.37% | 0.00088 | 0.000891 | 0.000843 | 10,776.00 |
| 11 Mar 2024 | 0.000874 | 0.000011 | 1.27% | 0.00088 | 0.000888 | 0.000851 | 10,982.00 |
| 10 Mar 2024 | 0.000863 | -0.00000700 | -0.80% | 0.000877 | 0.000918 | 0.000844 | 33,166.00 |
| 09 Mar 2024 | 0.00087 | 0.00001 | 1.16% | 0.000858 | 0.00089 | 0.000833 | 25,923.00 |
| 08 Mar 2024 | 0.00086 | -0.000013 | -1.49% | 0.000877 | 0.0009 | 0.000785 | 30,503.00 |
| 07 Mar 2024 | 0.000873 | 0.000013 | 1.51% | 0.000854 | 0.000914 | 0.00084 | 38,284.00 |
| 06 Mar 2024 | 0.00086 | -0.00000800 | -0.92% | 0.000868 | 0.000885 | 0.000815 | 29,354.00 |
| 05 Mar 2024 | 0.000868 | -0.000051 | -5.55% | 0.00091 | 0.001002 | 0.000829 | 112,884.00 |
| 04 Mar 2024 | 0.000919 | 0.000024 | 2.68% | 0.00089 | 0.00104 | 0.00088 | 80,953.00 |
| 03 Mar 2024 | 0.000895 | 0.000016 | 1.82% | 0.000873 | 0.000949 | 0.00084 | 34,701.00 |
| 02 Mar 2024 | 0.000879 | 0.000067 | 8.25% | 0.000813 | 0.000889 | 0.000808 | 27,177.00 |
| 01 Mar 2024 | 0.000812 | 0.00000100 | 0.12% | 0.00081 | 0.00082 | 0.000793 | 15,520.00 |
| 29 Feb 2024 | 0.000811 | 0.000043 | 5.60% | 0.000765 | 0.000836 | 0.000746 | 45,566.00 |
| 28 Feb 2024 | 0.000768 | -0.00006 | -7.25% | 0.000841 | 0.000842 | 0.000741 | 23,774.00 |
| 27 Feb 2024 | 0.000828 | 0.000032 | 4.02% | 0.000795 | 0.000864 | 0.000782 | 28,367.00 |
| 26 Feb 2024 | 0.000796 | 0.00000800 | 1.02% | 0.000786 | 0.000814 | 0.000786 | 6,968.00 |
| 25 Feb 2024 | 0.000788 | -0.000022 | -2.72% | 0.000808 | 0.000808 | 0.000773 | 10,375.00 |
| 24 Feb 2024 | 0.00081 | -0.00000300 | -0.37% | 0.000804 | 0.000842 | 0.000804 | 8,035.00 |
| 23 Feb 2024 | 0.000813 | 0.000029 | 3.70% | 0.000785 | 0.00083 | 0.000764 | 16,949.00 |
| 22 Feb 2024 | 0.000784 | 0.000026 | 3.43% | 0.000761 | 0.000808 | 0.000759 | 9,694.00 |
| 21 Feb 2024 | 0.000758 | -0.000021 | -2.70% | 0.000782 | 0.000782 | 0.000755 | 7,105.00 |
| 20 Feb 2024 | 0.000779 | -0.000028 | -3.47% | 0.000806 | 0.000814 | 0.000778 | 4,207.00 |
| 19 Feb 2024 | 0.000807 | -0.00000200 | -0.25% | 0.000817 | 0.00082 | 0.0008 | 13,092.00 |
| 18 Feb 2024 | 0.000809 | -0.000011 | -1.34% | 0.00082 | 0.00086 | 0.000809 | 13,689.00 |
| 17 Feb 2024 | 0.00082 | -0.000014 | -1.68% | 0.000834 | 0.000849 | 0.000813 | 9,942.00 |
