Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
WARPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 17.85 | -0.460 | -2.49% | 18.29 | 18.31 | 17.64 | 0.00 |
| 12 Jun 2024 | 18.31 | 0.310 | 1.75% | 18.00 | 18.79 | 17.82 | 0.00 |
| 11 Jun 2024 | 18.00 | -0.860 | -4.57% | 18.87 | 18.88 | 17.66 | 0.00 |
| 10 Jun 2024 | 18.86 | -0.190 | -1.02% | 18.93 | 19.08 | 18.79 | 0.00 |
| 09 Jun 2024 | 19.05 | 0.110 | 0.58% | 18.93 | 19.12 | 18.86 | 0.00 |
| 08 Jun 2024 | 18.94 | 0.020 | 0.11% | 18.91 | 19.07 | 18.87 | 0.00 |
| 07 Jun 2024 | 18.92 | -0.690 | -3.53% | 19.60 | 19.74 | 18.73 | 0.00 |
| 06 Jun 2024 | 19.61 | -0.280 | -1.38% | 19.88 | 19.95 | 19.36 | 0.00 |
| 05 Jun 2024 | 19.89 | 0.270 | 1.40% | 18.87 | 19.99 | 18.74 | 0.00 |
| 04 Jun 2024 | 19.61 | 0.270 | 1.37% | 19.37 | 19.70 | 19.25 | 0.00 |
| 03 Jun 2024 | 19.35 | -0.090 | -0.48% | 19.42 | 19.80 | 19.33 | 0.00 |
| 02 Jun 2024 | 19.44 | -0.170 | -0.87% | 19.61 | 19.72 | 19.29 | 0.00 |
| 01 Jun 2024 | 19.61 | 0.260 | 1.33% | 19.36 | 19.68 | 19.29 | 0.00 |
| 31 May 2024 | 19.35 | 0.090 | 0.45% | 19.26 | 19.76 | 19.15 | 0.00 |
| 30 May 2024 | 19.27 | -0.100 | -0.50% | 19.37 | 19.65 | 19.05 | 0.00 |
| 29 May 2024 | 19.36 | -0.410 | -2.06% | 19.75 | 19.96 | 19.24 | 0.00 |
| 28 May 2024 | 19.77 | -0.260 | -1.28% | 19.98 | 20.18 | 19.39 | 0.00 |
| 27 May 2024 | 20.03 | 0.360 | 1.81% | 18.87 | 20.42 | 18.74 | 0.00 |
| 26 May 2024 | 19.67 | 0.400 | 2.07% | 19.29 | 19.95 | 19.20 | 0.00 |
| 25 May 2024 | 19.27 | 0.090 | 0.48% | 19.14 | 19.41 | 19.09 | 0.00 |
| 24 May 2024 | 19.18 | -0.150 | -0.77% | 19.39 | 19.67 | 18.70 | 0.00 |
| 23 May 2024 | 19.33 | 0.080 | 0.43% | 19.22 | 20.27 | 18.36 | 0.00 |
| 22 May 2024 | 19.25 | -0.260 | -1.32% | 19.49 | 19.61 | 18.80 | 0.00 |
| 21 May 2024 | 19.50 | 0.680 | 3.60% | 18.87 | 19.72 | 18.68 | 0.00 |
| 20 May 2024 | 18.83 | 3.05 | 19.30% | 14.84 | 18.95 | 14.73 | 0.00 |
| 19 May 2024 | 15.78 | -0.290 | -1.79% | 16.06 | 16.13 | 15.73 | 0.00 |
| 18 May 2024 | 16.07 | 0.180 | 1.14% | 15.90 | 16.19 | 15.88 | 0.00 |
| 17 May 2024 | 15.89 | 0.750 | 4.95% | 15.13 | 16.03 | 15.09 | 0.00 |
| 16 May 2024 | 15.14 | -0.490 | -3.11% | 15.62 | 15.64 | 15.05 | 0.00 |
| 15 May 2024 | 15.62 | 0.800 | 5.38% | 14.84 | 15.64 | 14.73 | 0.00 |
| 14 May 2024 | 14.83 | -0.340 | -2.24% | 15.16 | 15.22 | 14.71 | 0.00 |
| 13 May 2024 | 15.17 | 0.100 | 0.65% | 15.58 | 15.65 | 15.03 | 0.00 |
| 12 May 2024 | 15.07 | 0.100 | 0.69% | 14.98 | 15.17 | 14.93 | 0.00 |
| 11 May 2024 | 14.96 | 0.00 | -0.03% | 14.99 | 15.13 | 14.86 | 0.00 |
| 10 May 2024 | 14.97 | -0.640 | -4.10% | 15.58 | 15.70 | 14.81 | 0.00 |
| 09 May 2024 | 15.61 | 0.320 | 2.09% | 15.30 | 15.72 | 15.19 | 0.00 |
| 08 May 2024 | 15.29 | -0.230 | -1.50% | 15.49 | 15.62 | 15.12 | 0.00 |
| 07 May 2024 | 15.52 | -0.260 | -1.64% | 15.78 | 16.09 | 15.47 | 0.00 |
| 06 May 2024 | 15.78 | -0.340 | -2.14% | 16.50 | 16.71 | 15.26 | 0.00 |
| 05 May 2024 | 16.13 | 0.100 | 0.60% | 16.03 | 16.30 | 15.82 | 0.00 |
| 04 May 2024 | 16.03 | 0.060 | 0.37% | 15.95 | 16.28 | 15.93 | 0.00 |
| 03 May 2024 | 15.97 | 0.600 | 3.88% | 15.37 | 16.07 | 15.23 | 0.00 |
| 02 May 2024 | 15.38 | 0.050 | 0.33% | 15.31 | 15.49 | 14.89 | 0.00 |
| 01 May 2024 | 15.32 | -0.220 | -1.40% | 15.49 | 15.53 | 14.47 | 0.00 |
| 30 Abr 2024 | 15.54 | -1.00 | -6.02% | 16.50 | 16.71 | 15.01 | 0.00 |
| 29 Abr 2024 | 16.54 | -0.260 | -1.53% | 15.71 | 16.63 | 15.54 | 0.00 |
| 28 Abr 2024 | 16.79 | 0.060 | 0.37% | 16.73 | 17.21 | 16.71 | 0.00 |
| 27 Abr 2024 | 16.73 | 0.640 | 4.00% | 16.11 | 16.87 | 15.84 | 0.00 |
| 26 Abr 2024 | 16.09 | -0.150 | -0.91% | 16.23 | 16.28 | 15.96 | 0.00 |
| 25 Abr 2024 | 16.24 | 0.120 | 0.71% | 16.15 | 16.40 | 15.80 | 0.00 |
| 24 Abr 2024 | 16.12 | -0.430 | -2.62% | 16.57 | 16.93 | 15.96 | 0.00 |
| 23 Abr 2024 | 16.56 | 0.090 | 0.56% | 16.46 | 16.78 | 16.23 | 0.00 |
| 22 Abr 2024 | 16.46 | 0.270 | 1.69% | 15.71 | 16.61 | 15.54 | 0.00 |
| 21 Abr 2024 | 16.19 | -0.020 | -0.12% | 16.20 | 16.44 | 16.05 | 0.00 |
| 20 Abr 2024 | 16.21 | 0.430 | 2.71% | 15.71 | 16.31 | 15.54 | 0.00 |
| 19 Abr 2024 | 15.78 | 0.010 | 0.05% | 15.75 | 16.06 | 14.77 | 0.00 |
| 18 Abr 2024 | 15.77 | 0.430 | 2.83% | 15.38 | 15.92 | 15.21 | 0.00 |
| 17 Abr 2024 | 15.34 | -0.530 | -3.33% | 15.86 | 16.04 | 15.05 | 0.00 |
| 16 Abr 2024 | 15.87 | -0.080 | -0.53% | 15.93 | 16.07 | 15.43 | 0.00 |
| 15 Abr 2024 | 15.95 | -0.310 | -1.88% | 16.19 | 16.83 | 15.62 | 0.00 |
| 14 Abr 2024 | 16.26 | 0.680 | 4.39% | 15.47 | 16.31 | 14.99 | 0.00 |
| 13 Abr 2024 | 15.58 | -1.11 | -6.63% | 16.60 | 16.97 | 14.86 | 0.00 |
| 12 Abr 2024 | 16.68 | -1.36 | -7.52% | 18.02 | 18.27 | 16.11 | 0.00 |
| 11 Abr 2024 | 18.04 | -0.170 | -0.93% | 18.19 | 18.60 | 17.88 | 0.00 |
| 10 Abr 2024 | 18.21 | 0.160 | 0.88% | 18.03 | 18.29 | 17.58 | 0.00 |
| 09 Abr 2024 | 18.05 | -0.950 | -5.01% | 19.02 | 19.15 | 17.81 | 0.00 |
| 08 Abr 2024 | 19.00 | 1.23 | 6.92% | 16.90 | 19.15 | 16.51 | 0.00 |
| 07 Abr 2024 | 17.77 | 0.480 | 2.76% | 17.25 | 17.78 | 17.21 | 0.00 |
| 06 Abr 2024 | 17.29 | 0.190 | 1.12% | 17.04 | 17.46 | 17.04 | 0.00 |
| 05 Abr 2024 | 17.10 | -0.010 | -0.07% | 17.13 | 17.21 | 16.57 | 0.00 |
| 04 Abr 2024 | 17.12 | 0.050 | 0.29% | 17.00 | 17.71 | 16.74 | 0.00 |
| 03 Abr 2024 | 17.07 | 0.210 | 1.23% | 16.90 | 17.32 | 16.51 | 0.00 |
| 02 Abr 2024 | 16.86 | -1.22 | -6.74% | 18.03 | 18.03 | 16.56 | 0.00 |
| 01 Abr 2024 | 18.08 | -0.660 | -3.51% | 18.75 | 18.75 | 17.60 | 0.00 |
| 31 Mar 2024 | 18.73 | 0.690 | 3.83% | 18.04 | 18.79 | 18.04 | 0.00 |
| 30 Mar 2024 | 18.04 | -0.040 | -0.22% | 18.06 | 18.34 | 17.95 | 0.00 |
| 29 Mar 2024 | 18.08 | -0.250 | -1.36% | 18.32 | 18.42 | 17.87 | 0.00 |
| 28 Mar 2024 | 18.33 | 0.360 | 2.01% | 18.00 | 18.57 | 17.83 | 0.00 |
| 27 Mar 2024 | 17.97 | -0.480 | -2.58% | 18.45 | 18.85 | 17.81 | 0.00 |
| 26 Mar 2024 | 18.45 | 0.030 | 0.15% | 18.43 | 18.90 | 18.25 | 0.00 |
| 25 Mar 2024 | 18.42 | 0.640 | 3.62% | 18.10 | 18.77 | 16.53 | 0.00 |
| 24 Mar 2024 | 17.77 | 0.520 | 3.03% | 17.21 | 17.85 | 16.99 | 0.00 |
| 23 Mar 2024 | 17.25 | 0.190 | 1.12% | 17.12 | 17.60 | 16.83 | 0.00 |
| 22 Mar 2024 | 17.06 | -0.900 | -5.01% | 17.98 | 18.21 | 16.75 | 0.00 |
| 21 Mar 2024 | 17.96 | -0.130 | -0.71% | 18.04 | 18.43 | 17.55 | 0.00 |
| 20 Mar 2024 | 18.09 | 1.77 | 10.84% | 16.25 | 18.17 | 15.76 | 0.00 |
| 19 Mar 2024 | 16.32 | -1.81 | -9.97% | 18.10 | 18.19 | 16.23 | 0.00 |
| 18 Mar 2024 | 18.13 | -0.560 | -3.01% | 19.66 | 19.81 | 17.83 | 0.00 |
| 17 Mar 2024 | 18.69 | 0.590 | 3.24% | 18.25 | 18.91 | 17.61 | 0.00 |
| 16 Mar 2024 | 18.10 | -1.14 | -5.92% | 19.27 | 19.43 | 17.91 | 0.00 |
