Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
WARRRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.002503 | -0.00000500 | -0.20% | 0.002499 | 0.002546 | 0.002429 | 4,007,761.00 |
| 30 Abr 2024 | 0.002508 | -0.000193 | -7.15% | 0.002695 | 0.002827 | 0.002335 | 3,083,437.00 |
| 29 Abr 2024 | 0.002701 | -0.000369 | -12.02% | 0.002902 | 0.002999 | 0.002688 | 5,182,710.00 |
| 28 Abr 2024 | 0.00307 | -0.000054 | -1.73% | 0.003091 | 0.003159 | 0.003035 | 2,830,590.00 |
| 27 Abr 2024 | 0.003123 | 0.000057 | 1.86% | 0.003069 | 0.003193 | 0.003026 | 3,220,127.00 |
| 26 Abr 2024 | 0.003066 | 0.000098 | 3.30% | 0.002966 | 0.003136 | 0.002959 | 2,596,698.00 |
| 25 Abr 2024 | 0.002968 | -0.00001 | -0.34% | 0.002983 | 0.00301 | 0.002875 | 3,061,210.00 |
| 24 Abr 2024 | 0.002978 | -0.000048 | -1.59% | 0.003061 | 0.003168 | 0.002865 | 3,038,996.00 |
| 23 Abr 2024 | 0.003026 | 0.000177 | 6.21% | 0.002848 | 0.003027 | 0.002809 | 3,398,575.00 |
| 22 Abr 2024 | 0.002849 | -0.000078 | -2.66% | 0.002902 | 0.003135 | 0.002846 | 3,956,171.00 |
| 21 Abr 2024 | 0.002927 | 0.000154 | 5.55% | 0.002772 | 0.002961 | 0.002747 | 3,087,829.00 |
| 20 Abr 2024 | 0.002773 | -0.000142 | -4.87% | 0.002902 | 0.003101 | 0.002671 | 2,841,813.00 |
| 19 Abr 2024 | 0.002915 | 0.000247 | 9.25% | 0.002664 | 0.002919 | 0.002562 | 3,605,154.00 |
| 18 Abr 2024 | 0.002668 | -0.000016 | -0.60% | 0.002691 | 0.002739 | 0.002571 | 3,444,899.00 |
| 17 Abr 2024 | 0.002684 | -0.000247 | -8.43% | 0.002929 | 0.002979 | 0.00267 | 2,339,942.00 |
| 16 Abr 2024 | 0.002931 | -0.00014 | -4.56% | 0.003066 | 0.003221 | 0.002896 | 1,305,987.00 |
| 15 Abr 2024 | 0.003071 | 0.000194 | 6.74% | 0.002378 | 0.003815 | 0.002263 | 1,936,085.00 |
| 14 Abr 2024 | 0.002877 | 0.000181 | 6.73% | 0.002707 | 0.003284 | 0.002615 | 1,797,735.00 |
| 13 Abr 2024 | 0.002695 | -0.000516 | -16.07% | 0.003196 | 0.003284 | 0.002692 | 1,548,319.00 |
| 12 Abr 2024 | 0.003211 | -0.000156 | -4.63% | 0.003364 | 0.003468 | 0.0031 | 1,269,863.00 |
| 11 Abr 2024 | 0.003367 | 0.00000400 | 0.12% | 0.003359 | 0.003823 | 0.003353 | 627,927.00 |
| 10 Abr 2024 | 0.003363 | -0.000497 | -12.88% | 0.003856 | 0.003967 | 0.003074 | 392,512.00 |
| 09 Abr 2024 | 0.00386 | 0.000092 | 2.44% | 0.003772 | 0.004959 | 0.003178 | 637,036.00 |
| 08 Abr 2024 | 0.003768 | -0.00024 | -5.99% | 0.002378 | 0.00438 | 0.002263 | 6,772,493.00 |
| 07 Abr 2024 | 0.004008 | 0.000074 | 1.88% | 0.003925 | 0.004116 | 0.003925 | 1,273,041.00 |
| 06 Abr 2024 | 0.003934 | 0.000642 | 19.50% | 0.003281 | 0.004082 | 0.003266 | 1,728,550.00 |
| 05 Abr 2024 | 0.003292 | -0.000102 | -3.01% | 0.003397 | 0.004704 | 0.003289 | 838,027.00 |
| 04 Abr 2024 | 0.003394 | 0.000342 | 11.19% | 0.003041 | 0.004132 | 0.003041 | 671,450.00 |
| 03 Abr 2024 | 0.003053 | -0.000159 | -4.95% | 0.003221 | 0.003291 | 0.00305 | 1,283,388.00 |
| 02 Abr 2024 | 0.003212 | -0.000162 | -4.80% | 0.003366 | 0.003399 | 0.003069 | 1,963,231.00 |
| 01 Abr 2024 | 0.003374 | 0.000023 | 0.69% | 0.002378 | 0.003508 | 0.002263 | 7,233,547.00 |
| 31 Mar 2024 | 0.003351 | -0.000017 | -0.50% | 0.003333 | 0.003358 | 0.003107 | 1,133,761.00 |
| 30 Mar 2024 | 0.003368 | -0.00000700 | -0.21% | 0.003371 | 0.003564 | 0.003196 | 673,606.00 |
| 29 Mar 2024 | 0.003375 | -0.000367 | -9.81% | 0.00374 | 0.003791 | 0.00337 | 1,586,319.00 |
| 28 Mar 2024 | 0.003742 | 0.000248 | 7.11% | 0.0035 | 0.003892 | 0.003178 | 2,907,306.00 |
| 27 Mar 2024 | 0.003494 | -0.000523 | -13.02% | 0.003946 | 0.004098 | 0.003469 | 2,940,577.00 |
| 26 Mar 2024 | 0.004017 | -0.000674 | -14.37% | 0.004765 | 0.005032 | 0.00386 | 2,779,714.00 |
| 25 Mar 2024 | 0.004691 | 0.000302 | 6.88% | 0.002378 | 0.005425 | 0.002263 | 8,601,859.00 |
| 24 Mar 2024 | 0.004389 | -0.001112 | -20.21% | 0.005655 | 0.005883 | 0.004261 | 2,337,879.00 |
| 23 Mar 2024 | 0.005501 | -0.001631 | -22.87% | 0.006691 | 0.006862 | 0.00519 | 1,997,551.00 |
| 22 Mar 2024 | 0.007132 | -0.009107 | -56.08% | 0.016256 | 0.016342 | 0.006136 | 1,347,540.00 |
| 21 Mar 2024 | 0.01624 | 0.013531 | 499.62% | 0.0027 | 0.017553 | 0.002697 | 3,450,054.00 |
| 20 Mar 2024 | 0.002708 | 0.000202 | 8.04% | 0.002496 | 0.003416 | 0.002421 | 4,446,170.00 |
| 19 Mar 2024 | 0.002507 | -0.000101 | -3.87% | 0.002604 | 0.002715 | 0.002492 | 4,919,814.00 |
| 18 Mar 2024 | 0.002608 | -0.00000800 | -0.31% | 0.002378 | 0.003262 | 0.002263 | 9,708,284.00 |
| 17 Mar 2024 | 0.002616 | -0.000094 | -3.47% | 0.002733 | 0.002746 | 0.002609 | 4,713,121.00 |
| 16 Mar 2024 | 0.00271 | 0.000129 | 4.99% | 0.002585 | 0.00283 | 0.002563 | 5,282,239.00 |
| 15 Mar 2024 | 0.002582 | 0.000018 | 0.70% | 0.002378 | 0.002696 | 0.002263 | 11,081,941.00 |
| 14 Mar 2024 | 0.002564 | -0.000161 | -5.91% | 0.002722 | 0.002913 | 0.002518 | 4,414,192.00 |
| 13 Mar 2024 | 0.002725 | 0.000221 | 8.84% | 0.002505 | 0.002727 | 0.002483 | 5,623,614.00 |
| 12 Mar 2024 | 0.002503 | -0.000101 | -3.88% | 0.002607 | 0.002627 | 0.002466 | 5,728,142.00 |
| 11 Mar 2024 | 0.002605 | -0.000037 | -1.40% | 0.002378 | 0.002689 | 0.002263 | 11,301,591.00 |
| 10 Mar 2024 | 0.002642 | 0.000096 | 3.77% | 0.002542 | 0.00267 | 0.002541 | 6,536,234.00 |
| 09 Mar 2024 | 0.002546 | -0.000101 | -3.82% | 0.002647 | 0.002665 | 0.002528 | 5,778,007.00 |
| 08 Mar 2024 | 0.002647 | 0.000059 | 2.28% | 0.002596 | 0.002801 | 0.002576 | 5,514,584.00 |
| 07 Mar 2024 | 0.002589 | -0.00000400 | -0.15% | 0.0026 | 0.002738 | 0.002497 | 5,592,780.00 |
| 06 Mar 2024 | 0.002593 | 0.000074 | 2.94% | 0.002527 | 0.002752 | 0.002489 | 5,566,115.00 |
| 05 Mar 2024 | 0.002519 | -0.000096 | -3.67% | 0.00258 | 0.002733 | 0.002303 | 3,999,051.00 |
| 04 Mar 2024 | 0.002615 | 0.000142 | 5.73% | 0.002378 | 0.002631 | 0.002263 | 8,724,527.00 |
| 03 Mar 2024 | 0.002473 | 0.00000900 | 0.37% | 0.002463 | 0.002522 | 0.002423 | 4,934,359.00 |
| 02 Mar 2024 | 0.002464 | 0.000027 | 1.11% | 0.002437 | 0.002565 | 0.002393 | 3,798,825.00 |
| 01 Mar 2024 | 0.002437 | -0.000113 | -4.43% | 0.002507 | 0.002535 | 0.002368 | 3,660,144.00 |
| 29 Feb 2024 | 0.00255 | 0.000192 | 8.13% | 0.002411 | 0.002625 | 0.002346 | 4,848,437.00 |
| 28 Feb 2024 | 0.002358 | 0.000025 | 1.07% | 0.002336 | 0.002467 | 0.002225 | 6,110,364.00 |
| 27 Feb 2024 | 0.002334 | -0.000049 | -2.06% | 0.002384 | 0.002486 | 0.002313 | 6,496,884.00 |
| 26 Feb 2024 | 0.002382 | -0.000077 | -3.13% | 0.002378 | 0.002799 | 0.002263 | 10,102,663.00 |
| 25 Feb 2024 | 0.00246 | 0.000157 | 6.81% | 0.002305 | 0.002492 | 0.002289 | 5,276,250.00 |
| 24 Feb 2024 | 0.002303 | -0.00000800 | -0.35% | 0.002308 | 0.002371 | 0.002267 | 4,096,375.00 |
| 23 Feb 2024 | 0.00231 | -0.000066 | -2.78% | 0.002375 | 0.002417 | 0.00229 | 4,731,096.00 |
| 22 Feb 2024 | 0.002376 | 0.000113 | 4.99% | 0.00225 | 0.002423 | 0.002235 | 3,843,780.00 |
| 21 Feb 2024 | 0.002263 | -0.000119 | -5.00% | 0.002378 | 0.002413 | 0.002261 | 3,968,555.00 |
| 20 Feb 2024 | 0.002382 | 0.000113 | 4.98% | 0.002269 | 0.002525 | 0.002259 | 5,034,982.00 |
| 19 Feb 2024 | 0.002269 | -0.000145 | -6.01% | 0.00268 | 0.002816 | 0.002245 | 10,104,510.00 |
| 18 Feb 2024 | 0.002414 | -0.000012 | -0.49% | 0.002424 | 0.00251 | 0.002372 | 5,856,996.00 |
| 17 Feb 2024 | 0.002426 | 0.000121 | 5.25% | 0.002298 | 0.002531 | 0.002296 | 5,622,617.00 |
| 16 Feb 2024 | 0.002305 | -0.00007 | -2.95% | 0.002375 | 0.002558 | 0.002265 | 5,209,120.00 |
| 15 Feb 2024 | 0.002374 | -0.000049 | -2.02% | 0.002416 | 0.002537 | 0.002341 | 4,796,856.00 |
| 14 Feb 2024 | 0.002423 | 0.000047 | 1.98% | 0.002374 | 0.002641 | 0.002369 | 4,415,428.00 |
| 13 Feb 2024 | 0.002376 | -0.000492 | -17.16% | 0.002884 | 0.002996 | 0.00228 | 4,630,063.00 |
| 12 Feb 2024 | 0.002868 | 0.000689 | 31.61% | 0.00268 | 0.004418 | 0.002252 | 9,778,264.00 |
| 11 Feb 2024 | 0.002179 | -0.000171 | -7.28% | 0.002348 | 0.002655 | 0.002175 | 5,220,614.00 |
| 10 Feb 2024 | 0.00235 | 0.000185 | 8.57% | 0.002169 | 0.002489 | 0.002123 | 3,483,459.00 |
| 09 Feb 2024 | 0.002164 | 0.00013 | 6.37% | 0.002034 | 0.002175 | 0.002024 | 3,581,676.00 |
| 08 Feb 2024 | 0.002035 | -0.000051 | -2.45% | 0.002086 | 0.002223 | 0.002034 | 5,445,939.00 |
| 07 Feb 2024 | 0.002086 | 0.000091 | 4.56% | 0.001995 | 0.002139 | 0.001979 | 5,622,411.00 |
| 06 Feb 2024 | 0.001995 | -0.000235 | -10.54% | 0.002228 | 0.002354 | 0.001973 | 5,346,640.00 |
| 05 Feb 2024 | 0.00223 | -0.000381 | -14.59% | 0.00268 | 0.002816 | 0.002179 | 9,016,966.00 |
| 04 Feb 2024 | 0.002611 | 0.000019 | 0.73% | 0.002594 | 0.002669 | 0.002538 | 3,935,983.00 |
| 03 Feb 2024 | 0.002592 | -0.000061 | -2.30% | 0.002653 | 0.002658 | 0.002547 | 3,028,021.00 |
| 02 Feb 2024 | 0.002653 | 0.000098 | 3.84% | 0.002554 | 0.002668 | 0.002535 | 5,117,034.00 |
