WAXPUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.0635 | -0.00015 | -0.24% | 0.06373 | 0.06503 | 0.06238 | 30,086,200.00 |
07 May 2024 | 0.06365 | -0.00161 | -2.47% | 0.06536 | 0.06651 | 0.06356 | 27,571,232.00 |
06 May 2024 | 0.06526 | -0.00089 | -1.35% | 0.06616 | 0.06816 | 0.06495 | 30,563,217.00 |
05 May 2024 | 0.06615 | 0.00072 | 1.10% | 0.06557 | 0.06695 | 0.06409 | 39,024,945.00 |
04 May 2024 | 0.06543 | -0.00012 | -0.18% | 0.06557 | 0.06712 | 0.0648 | 44,211,489.00 |
03 May 2024 | 0.06555 | 0.00271 | 4.31% | 0.06296 | 0.06659 | 0.06194 | 18,906,107.00 |
02 May 2024 | 0.06284 | -0.00009 | -0.14% | 0.06285 | 0.06356 | 0.06046 | 21,976,600.00 |
01 May 2024 | 0.06293 | 0.00024 | 0.38% | 0.06266 | 0.06346 | 0.05845 | 29,609,206.00 |
30 Abr 2024 | 0.06269 | -0.00425 | -6.35% | 0.06683 | 0.06776 | 0.06064 | 32,433,077.00 |
29 Abr 2024 | 0.06694 | -0.00008 | -0.12% | 0.06731 | 0.06753 | 0.06415 | 29,444,415.00 |
28 Abr 2024 | 0.06702 | -0.00223 | -3.22% | 0.06923 | 0.07023 | 0.06666 | 39,640,684.00 |
27 Abr 2024 | 0.06925 | 0.0006 | 0.87% | 0.06862 | 0.06962 | 0.066 | 39,164,023.00 |
26 Abr 2024 | 0.06865 | -0.00165 | -2.35% | 0.07035 | 0.07048 | 0.06781 | 27,469,100.00 |
25 Abr 2024 | 0.0703 | -0.00126 | -1.76% | 0.07161 | 0.07203 | 0.06806 | 27,240,839.00 |
24 Abr 2024 | 0.07156 | -0.0041 | -5.42% | 0.07537 | 0.07755 | 0.07048 | 46,189,133.00 |
23 Abr 2024 | 0.07566 | 0.00134 | 1.80% | 0.0742 | 0.07591 | 0.0726 | 24,790,918.00 |
22 Abr 2024 | 0.07432 | 0.00139 | 1.91% | 0.07284 | 0.07513 | 0.07178 | 38,703,361.00 |
21 Abr 2024 | 0.07293 | 0.00129 | 1.80% | 0.07122 | 0.07694 | 0.07027 | 94,047,139.00 |
20 Abr 2024 | 0.07164 | 0.00508 | 7.63% | 0.06634 | 0.07206 | 0.06551 | 26,904,527.00 |
19 Abr 2024 | 0.06656 | 0.00098 | 1.49% | 0.06542 | 0.06888 | 0.06013 | 44,478,995.00 |
18 Abr 2024 | 0.06558 | 0.00187 | 2.94% | 0.06356 | 0.06622 | 0.06151 | 37,609,644.00 |
17 Abr 2024 | 0.06371 | -0.0027 | -4.07% | 0.06594 | 0.0671 | 0.06187 | 35,274,837.00 |
16 Abr 2024 | 0.06641 | 0.00006 | 0.09% | 0.06605 | 0.06715 | 0.06277 | 41,182,109.00 |
15 Abr 2024 | 0.06635 | -0.00224 | -3.27% | 0.06808 | 0.07187 | 0.06326 | 75,627,703.00 |
14 Abr 2024 | 0.06859 | 0.00391 | 6.05% | 0.06458 | 0.06933 | 0.06091 | 101,633,082.00 |
13 Abr 2024 | 0.06468 | -0.01048 | -13.94% | 0.0748 | 0.07572 | 0.05701 | 95,285,625.00 |
12 Abr 2024 | 0.07516 | -0.01099 | -12.76% | 0.08611 | 0.09158 | 0.0664 | 111,356,949.00 |
11 Abr 2024 | 0.08615 | -0.00131 | -1.50% | 0.08707 | 0.08787 | 0.08453 | 25,596,850.00 |
10 Abr 2024 | 0.08746 | -0.00052 | -0.59% | 0.08848 | 0.0895 | 0.08237 | 41,405,786.00 |
09 Abr 2024 | 0.08798 | -0.00312 | -3.42% | 0.0911 | 0.09341 | 0.08704 | 50,970,832.00 |
08 Abr 2024 | 0.0911 | 0.00488 | 5.66% | 0.08598 | 0.09331 | 0.08389 | 42,350,213.00 |
07 Abr 2024 | 0.08622 | 0.0013 | 1.53% | 0.08542 | 0.08799 | 0.08504 | 21,919,834.00 |
06 Abr 2024 | 0.08492 | 0.00137 | 1.64% | 0.08333 | 0.08567 | 0.08291 | 21,668,978.00 |
05 Abr 2024 | 0.08355 | -0.00271 | -3.14% | 0.08599 | 0.08628 | 0.08027 | 37,273,909.00 |
04 Abr 2024 | 0.08626 | 0.00418 | 5.09% | 0.08186 | 0.08688 | 0.07962 | 45,689,006.00 |
03 Abr 2024 | 0.08208 | -0.00102 | -1.23% | 0.083 | 0.08571 | 0.07922 | 43,483,316.00 |
02 Abr 2024 | 0.0831 | -0.00959 | -10.35% | 0.09248 | 0.09248 | 0.0823 | 50,952,662.00 |
01 Abr 2024 | 0.09269 | -0.00742 | -7.41% | 0.09988 | 0.09999 | 0.08917 | 51,363,617.00 |
31 Mar 2024 | 0.10011 | 0.00353 | 3.66% | 0.09615 | 0.10213 | 0.09563 | 34,981,091.00 |
30 Mar 2024 | 0.09658 | -0.00552 | -5.41% | 0.10184 | 0.10243 | 0.09592 | 50,219,259.00 |
29 Mar 2024 | 0.1021 | 0.0028 | 2.82% | 0.09916 | 0.10241 | 0.09585 | 57,030,045.00 |
28 Mar 2024 | 0.0993 | 0.0001 | 0.10% | 0.09883 | 0.10035 | 0.09571 | 61,910,999.00 |
27 Mar 2024 | 0.0992 | -0.00744 | -6.98% | 0.10548 | 0.10808 | 0.09797 | 109,762,979.00 |
26 Mar 2024 | 0.10664 | 0.00783 | 7.92% | 0.09722 | 0.12432 | 0.09655 | 422,962,742.00 |
25 Mar 2024 | 0.09881 | 0.00939 | 10.50% | 0.0891 | 0.10076 | 0.08867 | 93,443,708.00 |
24 Mar 2024 | 0.08942 | 0.00359 | 4.18% | 0.08604 | 0.09013 | 0.08434 | 39,608,691.00 |
23 Mar 2024 | 0.08583 | 0.00088 | 1.04% | 0.08454 | 0.08915 | 0.08297 | 49,127,407.00 |
22 Mar 2024 | 0.08495 | -0.00151 | -1.75% | 0.08598 | 0.08713 | 0.081 | 36,928,236.00 |
21 Mar 2024 | 0.08646 | 0.00386 | 4.67% | 0.0824 | 0.08704 | 0.08086 | 47,183,963.00 |
20 Mar 2024 | 0.0826 | 0.00848 | 11.44% | 0.07432 | 0.08271 | 0.07059 | 33,680,787.00 |
19 Mar 2024 | 0.07412 | -0.0047 | -5.96% | 0.07889 | 0.07968 | 0.06995 | 77,354,228.00 |
18 Mar 2024 | 0.07882 | -0.00311 | -3.80% | 0.08159 | 0.08392 | 0.07694 | 57,089,835.00 |
17 Mar 2024 | 0.08193 | 0.00285 | 3.60% | 0.07962 | 0.08273 | 0.07418 | 42,829,684.00 |
16 Mar 2024 | 0.07908 | -0.00893 | -10.15% | 0.08786 | 0.08848 | 0.07766 | 41,294,921.00 |
15 Mar 2024 | 0.08801 | -0.01085 | -10.98% | 0.09535 | 0.09611 | 0.08127 | 43,407,820.00 |
14 Mar 2024 | 0.09886 | 0.00 | 0.00% | 0.09886 | 0.09886 | 0.09886 | 0.00 |
13 Mar 2024 | 0.09886 | 0.0013 | 1.33% | 0.09773 | 0.10096 | 0.09536 | 54,078,883.00 |
12 Mar 2024 | 0.09756 | 0.00123 | 1.28% | 0.09633 | 0.1031 | 0.08828 | 77,061,117.00 |
11 Mar 2024 | 0.09633 | 0.00274 | 2.93% | 0.09336 | 0.097 | 0.08842 | 76,023,200.00 |
10 Mar 2024 | 0.09359 | -0.00369 | -3.79% | 0.0965 | 0.0991 | 0.09058 | 78,831,858.00 |
09 Mar 2024 | 0.09728 | 0.00992 | 11.36% | 0.08684 | 0.09763 | 0.08553 | 170,662,146.00 |
08 Mar 2024 | 0.08736 | 0.00148 | 1.72% | 0.08711 | 0.08843 | 0.08198 | 51,868,629.00 |
07 Mar 2024 | 0.08588 | 0.00502 | 6.21% | 0.08063 | 0.08893 | 0.07729 | 87,225,115.00 |
06 Mar 2024 | 0.08086 | 0.00426 | 5.56% | 0.07649 | 0.08132 | 0.07353 | 69,303,257.00 |
05 Mar 2024 | 0.0766 | -0.00729 | -8.69% | 0.08395 | 0.087 | 0.06394 | 122,279,665.00 |
04 Mar 2024 | 0.08389 | 0.00232 | 2.84% | 0.08163 | 0.08507 | 0.08051 | 93,448,278.00 |
03 Mar 2024 | 0.08157 | -0.00256 | -3.04% | 0.08371 | 0.0852 | 0.07638 | 134,370,352.00 |
02 Mar 2024 | 0.08413 | -0.00482 | -5.42% | 0.08777 | 0.08782 | 0.082 | 115,683,985.00 |
01 Mar 2024 | 0.08895 | -0.0025 | -2.73% | 0.09072 | 0.10279 | 0.08327 | 379,796,239.00 |
29 Feb 2024 | 0.09145 | 0.01077 | 13.35% | 0.0794 | 0.10083 | 0.07731 | 363,229,562.00 |
28 Feb 2024 | 0.08068 | 0.01101 | 15.80% | 0.06937 | 0.082 | 0.06885 | 308,297,080.00 |
27 Feb 2024 | 0.06967 | 0.00332 | 5.00% | 0.06617 | 0.0698 | 0.06545 | 62,477,055.00 |
26 Feb 2024 | 0.06635 | 0.00338 | 5.37% | 0.06281 | 0.0668 | 0.06174 | 77,814,060.00 |
25 Feb 2024 | 0.06297 | -0.00008 | -0.13% | 0.06309 | 0.0632 | 0.06187 | 17,999,408.00 |
24 Feb 2024 | 0.06305 | 0.00014 | 0.22% | 0.0631 | 0.06374 | 0.06146 | 25,559,548.00 |
23 Feb 2024 | 0.06291 | 0.00086 | 1.39% | 0.0619 | 0.06384 | 0.06112 | 30,389,274.00 |
22 Feb 2024 | 0.06205 | -0.0004 | -0.64% | 0.06238 | 0.063 | 0.06052 | 23,085,244.00 |
21 Feb 2024 | 0.06245 | -0.00198 | -3.07% | 0.06394 | 0.06428 | 0.06006 | 31,521,756.00 |
20 Feb 2024 | 0.06443 | 0.00222 | 3.57% | 0.06219 | 0.0645 | 0.06001 | 43,835,804.00 |
19 Feb 2024 | 0.06221 | 0.00199 | 3.30% | 0.06019 | 0.06268 | 0.05969 | 40,109,661.00 |
18 Feb 2024 | 0.06022 | 0.0008 | 1.35% | 0.05941 | 0.06046 | 0.05864 | 24,622,993.00 |
17 Feb 2024 | 0.05942 | -0.00008 | -0.13% | 0.05946 | 0.06002 | 0.05781 | 21,301,824.00 |
16 Feb 2024 | 0.0595 | 0.00049 | 0.83% | 0.05908 | 0.06076 | 0.05768 | 35,581,594.00 |
15 Feb 2024 | 0.05901 | 0.00051 | 0.87% | 0.05848 | 0.05989 | 0.05795 | 33,237,633.00 |
14 Feb 2024 | 0.0585 | 0.00083 | 1.44% | 0.05755 | 0.05882 | 0.05692 | 17,561,486.00 |
13 Feb 2024 | 0.05767 | -0.00065 | -1.11% | 0.05837 | 0.05884 | 0.05618 | 26,272,881.00 |
12 Feb 2024 | 0.05832 | 0.00108 | 1.89% | 0.0571 | 0.05971 | 0.05594 | 25,929,687.00 |
11 Feb 2024 | 0.05724 | 0.00032 | 0.56% | 0.05681 | 0.05796 | 0.0565 | 27,373,696.00 |
10 Feb 2024 | 0.05692 | 0.00014 | 0.25% | 0.05685 | 0.05761 | 0.05551 | 23,276,463.00 |
09 Feb 2024 | 0.05678 | 0.00192 | 3.50% | 0.05491 | 0.05695 | 0.05481 | 28,790,732.00 |