Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
WALVUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.011178 | -0.000178 | -1.57% | 0.011417 | 0.01201 | 0.010969 | 7,079,929.00 |
| 20 May 2024 | 0.011356 | 0.000921 | 8.83% | 0.01101 | 0.011356 | 0.010279 | 12,227,852.00 |
| 19 May 2024 | 0.010435 | -0.000224 | -2.10% | 0.0112 | 0.01172 | 0.010317 | 5,211,136.00 |
| 18 May 2024 | 0.010659 | -0.00000100 | -0.01% | 0.01125 | 0.01125 | 0.010303 | 6,047,929.00 |
| 17 May 2024 | 0.01066 | -0.00024 | -2.20% | 0.01152 | 0.01152 | 0.01057 | 5,983,553.00 |
| 16 May 2024 | 0.0109 | -0.00002 | -0.18% | 0.010023 | 0.01121 | 0.010023 | 5,039,709.00 |
| 15 May 2024 | 0.01092 | 0.004917 | 81.91% | 0.006003 | 0.01152 | 0.006003 | 6,330,995.00 |
| 14 May 2024 | 0.006003 | -0.005717 | -48.78% | 0.0278 | 0.0278 | 0.006003 | 5,536,555.00 |
| 13 May 2024 | 0.01172 | 0.0003 | 2.63% | 0.010504 | 0.0278 | 0.0105 | 10,233,741.00 |
| 12 May 2024 | 0.01142 | -0.00052 | -4.36% | 0.01107 | 2.89 | 0.010506 | 6,369,054.00 |
| 11 May 2024 | 0.01194 | 0.00004 | 0.34% | 0.01205 | 2.89 | 0.01156 | 8,252,845.00 |
| 10 May 2024 | 0.0119 | -0.00029 | -2.38% | 0.010503 | 0.154321 | 0.010503 | 3,791,069.00 |
| 09 May 2024 | 0.01219 | 0.0002 | 1.67% | 0.01212 | 0.154321 | 0.010503 | 9,421,038.00 |
| 08 May 2024 | 0.01199 | 0.00003 | 0.25% | 0.01255 | 0.01255 | 0.01174 | 4,922,688.00 |
| 07 May 2024 | 0.01196 | -0.00051 | -4.09% | 0.01288 | 0.01288 | 0.01193 | 5,391,095.00 |
| 06 May 2024 | 0.01247 | -0.0002 | -1.58% | 0.01258 | 0.01302 | 0.01226 | 9,551,343.00 |
| 05 May 2024 | 0.01267 | -0.00003 | -0.24% | 0.0129 | 0.0129 | 0.0115 | 6,070,640.00 |
| 04 May 2024 | 0.0127 | -0.00014 | -1.09% | 0.01277 | 0.01308 | 0.01258 | 4,436,405.00 |
| 03 May 2024 | 0.01284 | 0.00031 | 2.47% | 0.01288 | 0.01303 | 0.01248 | 4,608,513.00 |
| 02 May 2024 | 0.01253 | -0.00012 | -0.95% | 0.01212 | 0.01303 | 0.01207 | 6,637,647.00 |
| 01 May 2024 | 0.01265 | -0.0003 | -2.32% | 0.01322 | 0.01322 | 0.01147 | 6,023,617.00 |
| 30 Abr 2024 | 0.01295 | 0.00004 | 0.31% | 0.01366 | 0.01366 | 0.01231 | 5,629,620.00 |
| 29 Abr 2024 | 0.01291 | -0.00159 | -10.97% | 0.0312 | 0.03194 | 0.01268 | 9,813,050.00 |
| 28 Abr 2024 | 0.0145 | -0.00098 | -6.33% | 0.01544 | 0.01551 | 0.0144 | 5,394,717.00 |
| 27 Abr 2024 | 0.01548 | -0.00107 | -6.47% | 0.01644 | 0.01661 | 0.01483 | 5,266,634.00 |
| 26 Abr 2024 | 0.01655 | 0.0009 | 5.75% | 0.01755 | 0.01755 | 0.01538 | 5,391,983.00 |
| 25 Abr 2024 | 0.01565 | -0.00083 | -5.04% | 0.01722 | 0.01761 | 0.01535 | 6,311,491.00 |
| 24 Abr 2024 | 0.01648 | 0.00089 | 5.71% | 0.01588 | 0.01807 | 0.01505 | 5,101,922.00 |
| 23 Abr 2024 | 0.01559 | 0.00249 | 19.01% | 0.01335 | 0.01794 | 0.01248 | 5,808,501.00 |
| 22 Abr 2024 | 0.0131 | 0.00021 | 1.63% | 0.01301 | 0.01335 | 0.01239 | 10,109,942.00 |
| 21 Abr 2024 | 0.01289 | -0.00006 | -0.46% | 0.01305 | 0.0135 | 0.01264 | 7,415,534.00 |
| 20 Abr 2024 | 0.01295 | 0.00034 | 2.70% | 0.01266 | 0.01421 | 0.01245 | 13,024,625.00 |
| 19 Abr 2024 | 0.01261 | 0.00096 | 8.24% | 0.01165 | 0.01324 | 0.01099 | 4,273,784.00 |
| 18 Abr 2024 | 0.01165 | 0.00042 | 3.74% | 0.01108 | 0.01201 | 0.0107 | 5,840,212.00 |
| 17 Abr 2024 | 0.01123 | 0.00032 | 2.93% | 0.01188 | 0.01247 | 0.01029 | 4,637,316.00 |
| 16 Abr 2024 | 0.01091 | -0.00018 | -1.62% | 0.01109 | 0.01111 | 0.01055 | 9,605,782.00 |
| 15 Abr 2024 | 0.01109 | -0.00039 | -3.40% | 0.01132 | 0.01201 | 0.01104 | 7,866,656.00 |
| 14 Abr 2024 | 0.01148 | 0.00046 | 4.17% | 0.01102 | 0.01405 | 0.0105 | 6,315,841.00 |
| 13 Abr 2024 | 0.01102 | -0.00097 | -8.09% | 0.01401 | 0.01401 | 0.01001 | 5,988,638.00 |
| 12 Abr 2024 | 0.01199 | -0.0009 | -6.98% | 0.01401 | 0.01401 | 0.01115 | 6,711,374.00 |
| 11 Abr 2024 | 0.01289 | -0.00043 | -3.23% | 0.01405 | 0.01405 | 0.01248 | 5,932,909.00 |
| 10 Abr 2024 | 0.01332 | -0.00022 | -1.62% | 0.01466 | 0.01466 | 0.01307 | 5,452,448.00 |
| 09 Abr 2024 | 0.01354 | -0.00073 | -5.12% | 0.01502 | 0.01502 | 0.0135 | 5,637,220.00 |
| 08 Abr 2024 | 0.01427 | -0.00006 | -0.42% | 0.01431 | 0.01815 | 0.01381 | 7,979,808.00 |
| 07 Abr 2024 | 0.01433 | 0.00034 | 2.43% | 0.014955 | 0.014955 | 0.01393 | 6,172,452.00 |
| 06 Abr 2024 | 0.01399 | -0.00012 | -0.85% | 0.01411 | 0.01501 | 0.01365 | 8,601,875.00 |
| 05 Abr 2024 | 0.01411 | -0.00094 | -6.25% | 0.01588 | 0.01588 | 0.01306 | 5,997,050.00 |
| 04 Abr 2024 | 0.01505 | 0.00069 | 4.81% | 0.01588 | 0.01588 | 0.01399 | 7,056,472.00 |
| 03 Abr 2024 | 0.01436 | -0.00058 | -3.88% | 0.01605 | 0.01622 | 0.01352 | 7,181,477.00 |
| 02 Abr 2024 | 0.01494 | -0.00046 | -2.99% | 0.01644 | 0.01644 | 0.01441 | 7,005,974.00 |
| 01 Abr 2024 | 0.0154 | -0.00118 | -7.12% | 0.01766 | 0.01766 | 0.01525 | 7,531,349.00 |
| 31 Mar 2024 | 0.01658 | -0.00003 | -0.18% | 0.01661 | 0.01833 | 0.01563 | 6,671,728.00 |
| 30 Mar 2024 | 0.01661 | -0.00161 | -8.84% | 0.01905 | 0.01905 | 0.01651 | 4,068,228.00 |
| 29 Mar 2024 | 0.01822 | 0.00032 | 1.79% | 0.01955 | 0.01955 | 0.01774 | 4,793,109.00 |
| 28 Mar 2024 | 0.0179 | -0.00176 | -8.95% | 0.01966 | 0.0203 | 0.01761 | 7,077,468.00 |
| 27 Mar 2024 | 0.01966 | 0.00093 | 4.97% | 0.01868 | 0.01968 | 0.0179 | 4,813,818.00 |
| 26 Mar 2024 | 0.01873 | -0.00123 | -6.16% | 0.01966 | 0.02014 | 0.01846 | 4,362,069.00 |
| 25 Mar 2024 | 0.01996 | -0.00177 | -8.15% | 0.02083 | 0.02205 | 0.01936 | 7,314,637.00 |
| 24 Mar 2024 | 0.02173 | 0.00084 | 4.02% | 0.02083 | 0.02222 | 0.01988 | 5,133,900.00 |
| 23 Mar 2024 | 0.02089 | 0.00159 | 8.24% | 0.01941 | 0.02113 | 0.0193 | 7,607,381.00 |
| 22 Mar 2024 | 0.0193 | -0.0019 | -8.96% | 0.02088 | 0.02145 | 0.01924 | 5,264,499.00 |
| 21 Mar 2024 | 0.0212 | 0.00077 | 3.77% | 0.02054 | 0.02218 | 0.01954 | 7,145,657.00 |
| 20 Mar 2024 | 0.02043 | 0.00196 | 10.61% | 0.01854 | 0.02053 | 0.01837 | 6,710,415.00 |
| 19 Mar 2024 | 0.01847 | -0.00206 | -10.03% | 0.02222 | 0.02222 | 0.01783 | 5,947,683.00 |
| 18 Mar 2024 | 0.02053 | -0.00148 | -6.72% | 0.02199 | 0.02264 | 0.01964 | 8,585,755.00 |
| 17 Mar 2024 | 0.02201 | 0.00137 | 6.64% | 0.02155 | 0.02402 | 0.02001 | 5,785,229.00 |
| 16 Mar 2024 | 0.02064 | -0.00281 | -11.98% | 0.0251 | 0.02523 | 0.0203 | 7,545,235.00 |
| 15 Mar 2024 | 0.02345 | -0.00338 | -12.60% | 0.02677 | 0.02857 | 0.02278 | 10,299,439.00 |
| 14 Mar 2024 | 0.02683 | -0.00332 | -11.01% | 0.02903 | 0.03134 | 0.02599 | 5,596,789.00 |
| 13 Mar 2024 | 0.03015 | 0.00199 | 7.07% | 0.02816 | 0.0327 | 0.0268 | 6,206,855.00 |
| 12 Mar 2024 | 0.02816 | -0.00281 | -9.07% | 0.03097 | 0.0345 | 0.02706 | 3,182,604.00 |
| 11 Mar 2024 | 0.03097 | 0.00585 | 23.29% | 0.02489 | 0.03429 | 0.01825 | 8,717,059.00 |
| 10 Mar 2024 | 0.02512 | 0.00477 | 23.44% | 0.01995 | 0.02787 | 0.01825 | 6,923,395.00 |
| 09 Mar 2024 | 0.02035 | -0.00024 | -1.17% | 0.02059 | 0.021 | 0.01916 | 6,347,148.00 |
| 08 Mar 2024 | 0.02059 | 0.00166 | 8.77% | 0.01897 | 0.02071 | 0.01817 | 6,767,225.00 |
| 07 Mar 2024 | 0.01893 | -0.00036 | -1.87% | 0.01938 | 0.01956 | 0.01828 | 5,821,360.00 |
| 06 Mar 2024 | 0.01929 | 0.00039 | 2.06% | 0.01889 | 0.02007 | 0.0183 | 5,584,259.00 |
| 05 Mar 2024 | 0.0189 | -0.00039 | -2.02% | 0.02055 | 0.02074 | 0.0175 | 7,382,477.00 |
| 04 Mar 2024 | 0.01929 | -0.00106 | -5.21% | 0.02076 | 0.0209 | 0.01898 | 10,445,273.00 |
| 03 Mar 2024 | 0.02035 | -0.00029 | -1.41% | 0.01975 | 0.02067 | 0.01889 | 3,975,192.00 |
| 02 Mar 2024 | 0.02064 | 0.0009 | 4.56% | 0.02006 | 0.02138 | 0.01868 | 4,943,622.00 |
| 01 Mar 2024 | 0.01974 | 0.00123 | 6.65% | 0.01853 | 0.0222 | 0.01838 | 4,578,948.00 |
| 29 Feb 2024 | 0.01851 | 0.00081 | 4.58% | 0.01912 | 0.0193 | 0.0173 | 4,430,862.00 |
| 28 Feb 2024 | 0.0177 | -0.00117 | -6.20% | 0.0184 | 0.01995 | 0.01728 | 3,531,786.00 |
| 27 Feb 2024 | 0.01887 | -0.00003 | -0.16% | 0.01858 | 0.01888 | 0.01678 | 3,729,187.00 |
| 26 Feb 2024 | 0.0189 | 0.00014 | 0.75% | 0.0195 | 0.02018 | 0.01803 | 7,555,158.00 |
| 25 Feb 2024 | 0.01876 | 0.00062 | 3.42% | 0.0195 | 0.02001 | 0.0165 | 4,242,077.00 |
| 24 Feb 2024 | 0.01814 | -0.0013 | -6.69% | 0.02004 | 0.02004 | 0.01723 | 4,981,645.00 |
| 23 Feb 2024 | 0.01944 | -0.00161 | -7.65% | 0.02201 | 0.02208 | 0.01922 | 4,145,897.00 |
| 22 Feb 2024 | 0.02105 | 0.00055 | 2.68% | 0.02216 | 0.02216 | 0.02003 | 5,721,011.00 |
