Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PWARUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 0.001282 | -0.00007 | -5.18% | 0.001341 | 0.001367 | 0.001189 | 13,474,293.00 |
| 04 Jul 2024 | 0.001352 | -0.000032 | -2.31% | 0.001385 | 0.001448 | 0.001337 | 8,327,362.00 |
| 03 Jul 2024 | 0.001384 | -0.000119 | -7.92% | 0.001504 | 0.001542 | 0.001344 | 2,912,672.00 |
| 02 Jul 2024 | 0.001503 | 0.000025 | 1.69% | 0.001478 | 0.00154 | 0.001466 | 2,289,796.00 |
| 01 Jul 2024 | 0.001478 | 0.00000100 | 0.07% | 0.002178 | 0.002491 | 0.001437 | 2,298,938.00 |
| 30 Jun 2024 | 0.001477 | 0.000027 | 1.86% | 0.001451 | 0.001485 | 0.001441 | 18,599.00 |
| 29 Jun 2024 | 0.00145 | -0.000102 | -6.57% | 0.001552 | 0.001565 | 0.001421 | 622,450.00 |
| 28 Jun 2024 | 0.001552 | 0.000037 | 2.44% | 0.001518 | 0.001727 | 0.001473 | 1,210,996.00 |
| 27 Jun 2024 | 0.001515 | -0.000101 | -6.25% | 0.001617 | 0.001625 | 0.001504 | 1,704,653.00 |
| 26 Jun 2024 | 0.001616 | -0.000081 | -4.77% | 0.002178 | 0.002179 | 0.001587 | 1,385,078.00 |
| 25 Jun 2024 | 0.001697 | -0.000382 | -18.37% | 0.002081 | 0.002122 | 0.001694 | 569,259.00 |
| 24 Jun 2024 | 0.002079 | 0.000438 | 26.67% | 0.001641 | 0.002435 | 0.001579 | 399,942.00 |
| 23 Jun 2024 | 0.001641 | -0.000246 | -13.04% | 0.001887 | 0.001895 | 0.001637 | 1,833,706.00 |
| 22 Jun 2024 | 0.001887 | 0.000128 | 7.29% | 0.00176 | 0.001893 | 0.001738 | 2,754.00 |
| 21 Jun 2024 | 0.001759 | -0.000033 | -1.84% | 0.00179 | 0.001833 | 0.001728 | 105,572.00 |
| 20 Jun 2024 | 0.001792 | -0.00002 | -1.10% | 0.001812 | 0.001847 | 0.001787 | 439,227.00 |
| 19 Jun 2024 | 0.001812 | -0.000241 | -11.74% | 0.002053 | 0.002089 | 0.001801 | 172,581.00 |
| 18 Jun 2024 | 0.002052 | -0.00012 | -5.52% | 0.002178 | 0.002179 | 0.001857 | 207,073.00 |
| 17 Jun 2024 | 0.002172 | -0.000072 | -3.21% | 0.002604 | 0.002693 | 0.002153 | 1,220,667.00 |
| 16 Jun 2024 | 0.002244 | -0.000251 | -10.06% | 0.002494 | 0.0025 | 0.002206 | 1,913.00 |
| 15 Jun 2024 | 0.002495 | 0.000269 | 12.06% | 0.002227 | 0.002513 | 0.002222 | 422.00 |
| 14 Jun 2024 | 0.002227 | -0.000134 | -5.68% | 0.002363 | 0.002468 | 0.002221 | 5,208.00 |
| 13 Jun 2024 | 0.002361 | 0.000082 | 3.60% | 0.002276 | 0.002371 | 0.002227 | 2,455,449.00 |
| 12 Jun 2024 | 0.002278 | 0.00000400 | 0.18% | 0.002275 | 0.002366 | 0.002218 | 5,391,242.00 |
| 11 Jun 2024 | 0.002274 | 0.000038 | 1.70% | 0.002237 | 0.002278 | 0.002119 | 1,178,114.00 |
| 10 Jun 2024 | 0.002236 | -0.000023 | -1.02% | 0.002604 | 0.002693 | 0.002229 | 3,374,654.00 |
| 09 Jun 2024 | 0.00226 | -0.000097 | -4.12% | 0.002355 | 0.002362 | 0.002253 | 2,212,943.00 |
| 08 Jun 2024 | 0.002357 | 0.00000300 | 0.13% | 0.002353 | 0.002402 | 0.002348 | 575,667.00 |
| 07 Jun 2024 | 0.002354 | -0.000239 | -9.22% | 0.002592 | 0.00261 | 0.00235 | 41,877.00 |
| 06 Jun 2024 | 0.002593 | -0.000075 | -2.81% | 0.002668 | 0.002676 | 0.002531 | 2,108,230.00 |
| 05 Jun 2024 | 0.002668 | 0.000075 | 2.89% | 0.002604 | 0.00383 | 0.002559 | 2,603,535.00 |
| 04 Jun 2024 | 0.002593 | 0.00011 | 4.44% | 0.002486 | 0.002707 | 0.002289 | 170,584.00 |
| 03 Jun 2024 | 0.002483 | 0.000139 | 5.94% | 0.002341 | 0.002493 | 0.002292 | 280,165.00 |
| 02 Jun 2024 | 0.002344 | -0.000173 | -6.87% | 0.002517 | 0.002531 | 0.00233 | 370,312.00 |
| 01 Jun 2024 | 0.002517 | 0.000071 | 2.90% | 0.002446 | 0.002518 | 0.002349 | 10,392.00 |
| 31 May 2024 | 0.002446 | -0.000064 | -2.55% | 0.002509 | 0.00256 | 0.00242 | 168,443.00 |
| 30 May 2024 | 0.00251 | 0.0001 | 4.16% | 0.002411 | 0.002626 | 0.00237 | 541,435.00 |
| 29 May 2024 | 0.00241 | -0.000012 | -0.50% | 0.002419 | 0.002446 | 0.002358 | 25,128.00 |
| 28 May 2024 | 0.002422 | -0.000109 | -4.31% | 0.002525 | 0.002551 | 0.002375 | 23,247.00 |
| 27 May 2024 | 0.002531 | -0.000414 | -14.06% | 0.002604 | 0.002817 | 0.002518 | 2,458,425.00 |
| 26 May 2024 | 0.002945 | 0.000397 | 15.58% | 0.00255 | 0.003564 | 0.002505 | 1,652,054.00 |
| 25 May 2024 | 0.002548 | -0.000062 | -2.37% | 0.002606 | 0.002609 | 0.002458 | 1,455,999.00 |
| 24 May 2024 | 0.002611 | 0.000055 | 2.15% | 0.002602 | 0.002707 | 0.002534 | 2,679,045.00 |
| 23 May 2024 | 0.002556 | -0.000213 | -7.69% | 0.002766 | 0.00291 | 0.002463 | 2,459,324.00 |
| 22 May 2024 | 0.002769 | -0.000075 | -2.64% | 0.002804 | 0.003015 | 0.002731 | 2,641,178.00 |
| 21 May 2024 | 0.002844 | 0.000245 | 9.44% | 0.002604 | 0.002907 | 0.002559 | 1,459,441.00 |
| 20 May 2024 | 0.002599 | 0.000052 | 2.04% | 0.002719 | 0.00308 | 0.002454 | 1,692,832.00 |
| 19 May 2024 | 0.002547 | -0.000015 | -0.59% | 0.002561 | 0.002633 | 0.00251 | 313,847.00 |
| 18 May 2024 | 0.002562 | 0.000029 | 1.14% | 0.002534 | 0.002635 | 0.002472 | 720,269.00 |
| 17 May 2024 | 0.002533 | 0.00000200 | 0.08% | 0.00253 | 0.002587 | 0.0025 | 549,701.00 |
| 16 May 2024 | 0.002531 | -0.000112 | -4.24% | 0.002642 | 0.002706 | 0.00249 | 456,873.00 |
| 15 May 2024 | 0.002643 | 0.000192 | 7.86% | 0.002453 | 0.002646 | 0.002435 | 1,134,998.00 |
| 14 May 2024 | 0.00245 | -0.000056 | -2.23% | 0.002505 | 0.002532 | 0.002368 | 1,247,434.00 |
| 13 May 2024 | 0.002506 | 0.000016 | 0.64% | 0.002719 | 0.002929 | 0.002419 | 1,879,919.00 |
| 12 May 2024 | 0.00249 | -0.000216 | -7.98% | 0.002709 | 0.002726 | 0.002449 | 790,790.00 |
| 11 May 2024 | 0.002706 | -0.00003 | -1.10% | 0.002739 | 0.002765 | 0.002702 | 170,704.00 |
| 10 May 2024 | 0.002736 | -0.000056 | -2.01% | 0.002787 | 0.002829 | 0.002708 | 906,557.00 |
| 09 May 2024 | 0.002792 | -0.00000200 | -0.07% | 0.002797 | 0.002847 | 0.002748 | 712,075.00 |
| 08 May 2024 | 0.002794 | 0.000048 | 1.75% | 0.002741 | 0.002894 | 0.002727 | 1,100,689.00 |
| 07 May 2024 | 0.002747 | -0.000046 | -1.65% | 0.002792 | 0.002942 | 0.002737 | 467,014.00 |
| 06 May 2024 | 0.002792 | 0.00000200 | 0.07% | 0.002719 | 0.003202 | 0.002689 | 1,784,815.00 |
| 05 May 2024 | 0.002791 | -0.000139 | -4.74% | 0.002929 | 0.003012 | 0.002782 | 337,016.00 |
| 04 May 2024 | 0.00293 | 0.000197 | 7.21% | 0.002729 | 0.003088 | 0.002728 | 451,638.00 |
| 03 May 2024 | 0.002733 | 0.000132 | 5.07% | 0.002601 | 0.002781 | 0.002576 | 724,034.00 |
| 02 May 2024 | 0.002601 | 0.00000900 | 0.35% | 0.002589 | 0.002668 | 0.002548 | 1,252,026.00 |
| 01 May 2024 | 0.002592 | -0.000127 | -4.67% | 0.00271 | 0.002718 | 0.002533 | 836,015.00 |
| 30 Abr 2024 | 0.00272 | 0.000051 | 1.91% | 0.002695 | 0.002765 | 0.002601 | 538,952.00 |
| 29 Abr 2024 | 0.002669 | -0.000107 | -3.85% | 0.002719 | 0.003191 | 0.002653 | 1,879,981.00 |
| 28 Abr 2024 | 0.002776 | -0.000022 | -0.79% | 0.002798 | 0.002854 | 0.002752 | 1,280,411.00 |
| 27 Abr 2024 | 0.002798 | 0.000014 | 0.50% | 0.002787 | 0.002899 | 0.002727 | 1,214,894.00 |
| 26 Abr 2024 | 0.002784 | -0.000184 | -6.20% | 0.002966 | 0.003016 | 0.002777 | 628,683.00 |
| 25 Abr 2024 | 0.002968 | 0.000021 | 0.71% | 0.002951 | 0.00303 | 0.002855 | 739,263.00 |
| 24 Abr 2024 | 0.002947 | 0.000017 | 0.58% | 0.002997 | 0.003052 | 0.002894 | 473,227.00 |
| 23 Abr 2024 | 0.002929 | -0.000048 | -1.61% | 0.002976 | 0.003056 | 0.002716 | 477,861.00 |
| 22 Abr 2024 | 0.002977 | 0.000018 | 0.61% | 0.002719 | 0.00323 | 0.002689 | 1,696,323.00 |
| 21 Abr 2024 | 0.002959 | -0.000035 | -1.17% | 0.002992 | 0.003037 | 0.002928 | 398,450.00 |
| 20 Abr 2024 | 0.002994 | 0.000263 | 9.64% | 0.002719 | 0.003069 | 0.002595 | 538,439.00 |
| 19 Abr 2024 | 0.002731 | 0.000063 | 2.36% | 0.002664 | 0.002796 | 0.002546 | 1,098,738.00 |
| 18 Abr 2024 | 0.002668 | -0.000046 | -1.69% | 0.00272 | 0.002729 | 0.002624 | 2,585,680.00 |
| 17 Abr 2024 | 0.002714 | -0.00000084 | -0.03% | 0.002713 | 0.002889 | 0.002621 | 1,060,768.00 |
| 16 Abr 2024 | 0.002715 | 0.00011 | 4.21% | 0.002601 | 0.002761 | 0.002557 | 2,032,074.00 |
| 15 Abr 2024 | 0.002605 | -0.000303 | -10.42% | 0.002529 | 0.002884 | 0.002465 | 1,987,539.00 |
| 14 Abr 2024 | 0.002908 | 0.000455 | 18.56% | 0.002436 | 0.002918 | 0.002298 | 603,006.00 |
| 13 Abr 2024 | 0.002453 | -0.000207 | -7.78% | 0.002647 | 0.002654 | 0.002206 | 155,360.00 |
| 12 Abr 2024 | 0.00266 | -0.000076 | -2.78% | 0.002838 | 0.002848 | 0.002474 | 411,615.00 |
| 11 Abr 2024 | 0.002736 | -0.000061 | -2.18% | 0.002793 | 0.002827 | 0.002672 | 604,195.00 |
| 10 Abr 2024 | 0.002797 | -0.000046 | -1.62% | 0.002839 | 0.002877 | 0.002637 | 391,211.00 |
| 09 Abr 2024 | 0.002842 | -0.000076 | -2.60% | 0.002921 | 0.00298 | 0.002802 | 1,282,461.00 |
| 08 Abr 2024 | 0.002918 | -0.000157 | -5.11% | 0.002529 | 0.003532 | 0.002465 | 1,801,371.00 |
| 07 Abr 2024 | 0.003075 | -0.000052 | -1.66% | 0.00312 | 0.003242 | 0.002941 | 685,266.00 |
| 06 Abr 2024 | 0.003127 | 0.000367 | 13.30% | 0.002751 | 0.004224 | 0.002751 | 679,731.00 |
