Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
WARRRRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 22.89 | -0.850 | -3.56% | 23.75 | 23.80 | 22.58 | 0.00 |
| 02 Jul 2024 | 23.74 | -0.150 | -0.62% | 23.88 | 24.04 | 23.61 | 0.00 |
| 01 Jul 2024 | 23.89 | 0.020 | 0.07% | 24.89 | 26.53 | 23.78 | 0.00 |
| 30 Jun 2024 | 23.87 | 0.440 | 1.88% | 23.44 | 24.00 | 23.28 | 0.00 |
| 29 Jun 2024 | 23.43 | -0.020 | -0.09% | 23.45 | 23.64 | 23.40 | 0.00 |
| 28 Jun 2024 | 23.45 | -0.480 | -1.99% | 23.97 | 24.19 | 23.37 | 0.00 |
| 27 Jun 2024 | 23.92 | 0.530 | 2.27% | 23.41 | 24.10 | 23.37 | 0.00 |
| 26 Jun 2024 | 23.39 | -0.190 | -0.80% | 24.89 | 26.53 | 23.11 | 0.00 |
| 25 Jun 2024 | 23.58 | -2.50 | -9.59% | 26.11 | 29.33 | 20.63 | 0.00 |
| 24 Jun 2024 | 26.08 | 1.19 | 4.79% | 24.89 | 26.53 | 24.67 | 0.00 |
| 23 Jun 2024 | 24.89 | -4.49 | -15.29% | 29.39 | 29.59 | 24.82 | 0.00 |
| 22 Jun 2024 | 29.39 | 3.91 | 15.35% | 25.49 | 29.63 | 25.18 | 0.00 |
| 21 Jun 2024 | 25.48 | 0.030 | 0.13% | 25.43 | 25.68 | 24.96 | 0.00 |
| 20 Jun 2024 | 25.44 | -0.280 | -1.10% | 25.73 | 26.19 | 25.24 | 0.00 |
| 19 Jun 2024 | 25.73 | -1.88 | -6.81% | 27.62 | 28.45 | 24.88 | 0.00 |
| 18 Jun 2024 | 27.61 | -1.75 | -5.97% | 29.44 | 29.44 | 27.50 | 0.00 |
| 17 Jun 2024 | 29.36 | -0.970 | -3.20% | 38.27 | 38.41 | 29.09 | 0.00 |
| 16 Jun 2024 | 30.33 | 0.750 | 2.54% | 29.56 | 30.58 | 29.38 | 0.00 |
| 15 Jun 2024 | 29.58 | 0.710 | 2.45% | 28.87 | 29.79 | 28.81 | 0.00 |
| 14 Jun 2024 | 28.87 | -4.70 | -14.00% | 33.60 | 35.35 | 27.91 | 0.00 |
| 13 Jun 2024 | 33.57 | -1.38 | -3.96% | 34.92 | 34.94 | 33.17 | 0.00 |
| 12 Jun 2024 | 34.95 | -1.43 | -3.94% | 36.40 | 36.72 | 34.45 | 0.00 |
| 11 Jun 2024 | 36.39 | -1.74 | -4.57% | 38.15 | 38.17 | 35.71 | 0.00 |
| 10 Jun 2024 | 38.13 | -0.390 | -1.02% | 38.27 | 38.58 | 38.00 | 0.00 |
| 09 Jun 2024 | 38.52 | 0.220 | 0.58% | 38.27 | 38.66 | 38.14 | 0.00 |
| 08 Jun 2024 | 38.30 | 17.43 | 83.49% | 20.86 | 38.30 | 20.82 | 0.00 |
| 07 Jun 2024 | 20.87 | -0.760 | -3.53% | 21.62 | 21.78 | 20.66 | 0.00 |
| 06 Jun 2024 | 21.63 | -22.79 | -51.30% | 44.41 | 44.41 | 20.63 | 0.00 |
| 05 Jun 2024 | 44.42 | 1.32 | 3.05% | 40.97 | 47.59 | 40.75 | 0.00 |
| 04 Jun 2024 | 43.11 | 0.580 | 1.37% | 42.58 | 43.30 | 42.30 | 0.00 |
| 03 Jun 2024 | 42.52 | 0.020 | 0.05% | 42.45 | 43.52 | 42.27 | 0.00 |
| 02 Jun 2024 | 42.50 | -0.370 | -0.87% | 42.88 | 43.12 | 42.18 | 0.00 |
| 01 Jun 2024 | 42.88 | 0.560 | 1.33% | 42.32 | 43.03 | 42.17 | 0.00 |
| 31 May 2024 | 42.32 | 1.33 | 3.26% | 40.97 | 42.66 | 40.60 | 0.00 |
| 30 May 2024 | 40.98 | 4.13 | 11.20% | 36.87 | 41.80 | 36.68 | 0.00 |
| 29 May 2024 | 36.85 | 0.150 | 0.41% | 36.66 | 37.08 | 35.74 | 0.00 |
| 28 May 2024 | 36.70 | 0.930 | 2.61% | 35.69 | 36.89 | 33.99 | 0.00 |
| 27 May 2024 | 35.77 | -4.63 | -11.45% | 51.77 | 52.52 | 35.47 | 0.00 |
| 26 May 2024 | 40.40 | -3.46 | -7.89% | 43.89 | 45.41 | 40.33 | 0.00 |
| 25 May 2024 | 43.86 | 0.560 | 1.30% | 43.21 | 44.06 | 42.72 | 0.00 |
| 24 May 2024 | 43.29 | -8.32 | -16.11% | 51.77 | 52.52 | 42.22 | 0.00 |
| 23 May 2024 | 51.61 | 0.220 | 0.43% | 51.32 | 54.12 | 49.02 | 0.00 |
| 22 May 2024 | 51.39 | -0.690 | -1.32% | 52.04 | 52.36 | 50.19 | 0.00 |
| 21 May 2024 | 52.08 | -1.47 | -2.74% | 53.65 | 55.88 | 50.56 | 0.00 |
| 20 May 2024 | 53.54 | 3.19 | 6.33% | 42.06 | 53.88 | 41.74 | 0.00 |
| 19 May 2024 | 50.35 | -4.82 | -8.73% | 55.14 | 55.21 | 50.19 | 0.00 |
| 18 May 2024 | 55.17 | -1.47 | -2.60% | 56.68 | 57.71 | 54.90 | 0.00 |
| 17 May 2024 | 56.64 | 9.44 | 20.01% | 47.19 | 56.87 | 47.05 | 0.00 |
| 16 May 2024 | 47.20 | -1.51 | -3.11% | 48.70 | 48.77 | 46.92 | 0.00 |
| 15 May 2024 | 48.71 | 6.70 | 15.94% | 42.06 | 48.77 | 41.74 | 0.00 |
| 14 May 2024 | 42.02 | -0.960 | -2.24% | 42.95 | 43.13 | 41.70 | 0.00 |
| 13 May 2024 | 42.98 | 0.280 | 0.65% | 40.40 | 43.63 | 40.27 | 0.00 |
| 12 May 2024 | 42.70 | 2.35 | 5.83% | 40.40 | 43.00 | 40.27 | 0.00 |
| 11 May 2024 | 40.35 | -0.010 | -0.03% | 40.41 | 40.79 | 40.07 | 0.00 |
| 10 May 2024 | 40.36 | 2.56 | 6.77% | 37.74 | 41.21 | 37.68 | 0.00 |
| 09 May 2024 | 37.81 | 0.770 | 2.09% | 37.06 | 38.08 | 36.78 | 0.00 |
| 08 May 2024 | 37.03 | -1.02 | -2.69% | 37.99 | 38.30 | 36.62 | 0.00 |
| 07 May 2024 | 38.06 | -0.270 | -0.70% | 38.32 | 39.08 | 37.83 | 0.00 |
| 06 May 2024 | 38.33 | -0.840 | -2.14% | 35.16 | 40.05 | 32.99 | 0.00 |
| 05 May 2024 | 39.16 | 2.73 | 7.48% | 36.43 | 39.55 | 30.54 | 1.00 |
| 04 May 2024 | 36.44 | 0.130 | 0.37% | 36.26 | 37.01 | 36.20 | 0.00 |
| 03 May 2024 | 36.30 | 1.14 | 3.25% | 35.16 | 36.53 | 32.99 | 1.00 |
| 02 May 2024 | 35.16 | 7.07 | 25.15% | 28.06 | 35.43 | 27.30 | 0.00 |
| 01 May 2024 | 28.09 | -3.35 | -10.65% | 31.33 | 32.99 | 26.68 | 0.00 |
| 30 Abr 2024 | 31.44 | -3.39 | -9.74% | 34.76 | 35.20 | 31.20 | 0.00 |
| 29 Abr 2024 | 34.83 | -0.540 | -1.53% | 24.64 | 35.02 | 23.10 | 0.00 |
| 28 Abr 2024 | 35.38 | 2.38 | 7.21% | 33.00 | 36.26 | 32.95 | 0.00 |
| 27 Abr 2024 | 33.00 | 2.46 | 8.04% | 30.57 | 33.01 | 30.07 | 0.00 |
| 26 Abr 2024 | 30.54 | -3.32 | -9.82% | 33.85 | 34.01 | 28.65 | 1.00 |
| 25 Abr 2024 | 33.87 | 0.050 | 0.14% | 33.87 | 34.45 | 31.47 | 0.00 |
| 24 Abr 2024 | 33.82 | 0.050 | 0.15% | 33.80 | 35.57 | 33.49 | 1.00 |
| 23 Abr 2024 | 33.77 | 0.400 | 1.20% | 33.35 | 35.59 | 32.88 | 0.00 |
| 22 Abr 2024 | 33.37 | 0.780 | 2.38% | 24.64 | 33.61 | 23.10 | 0.00 |
| 21 Abr 2024 | 32.59 | 1.74 | 5.64% | 30.83 | 32.80 | 30.60 | 0.00 |
| 20 Abr 2024 | 30.85 | 4.74 | 18.16% | 26.00 | 31.04 | 25.71 | 0.00 |
| 19 Abr 2024 | 26.11 | 1.43 | 5.80% | 24.64 | 27.57 | 23.10 | 1.00 |
| 18 Abr 2024 | 24.68 | 0.680 | 2.83% | 24.06 | 24.90 | 23.80 | 0.00 |
| 17 Abr 2024 | 24.00 | -0.830 | -3.33% | 24.81 | 25.10 | 23.55 | 0.00 |
| 16 Abr 2024 | 24.83 | 0.370 | 1.50% | 24.42 | 25.68 | 23.66 | 0.00 |
| 15 Abr 2024 | 24.46 | -0.470 | -1.88% | 24.82 | 25.81 | 23.95 | 0.00 |
| 14 Abr 2024 | 24.93 | 0.020 | 0.06% | 24.75 | 26.06 | 23.35 | 1.00 |
| 13 Abr 2024 | 24.91 | -0.910 | -3.53% | 25.71 | 27.31 | 24.16 | 1.00 |
| 12 Abr 2024 | 25.83 | -2.97 | -10.31% | 28.77 | 29.17 | 25.56 | 0.00 |
| 11 Abr 2024 | 28.79 | -3.87 | -11.84% | 32.62 | 33.01 | 28.55 | 0.00 |
| 10 Abr 2024 | 32.66 | -0.670 | -2.01% | 33.30 | 33.55 | 31.53 | 0.00 |
| 09 Abr 2024 | 33.33 | -1.76 | -5.01% | 35.13 | 35.38 | 32.89 | 0.00 |
| 08 Abr 2024 | 35.09 | 2.10 | 6.38% | 29.52 | 35.37 | 28.71 | 0.00 |
| 07 Abr 2024 | 32.99 | 0.880 | 2.76% | 32.03 | 33.01 | 31.95 | 0.00 |
| 06 Abr 2024 | 32.10 | 0.360 | 1.12% | 31.64 | 32.40 | 31.63 | 0.00 |
| 05 Abr 2024 | 31.75 | 2.25 | 7.63% | 29.52 | 31.76 | 28.71 | 0.00 |
