Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WARRRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.002646 | 0.000147 | 5.88% | 0.002499 | 0.002661 | 0.002482 | 5,174,101.00 |
| 27 Jun 2024 | 0.002499 | 0.00004 | 1.63% | 0.002459 | 0.002797 | 0.00234 | 5,608,837.00 |
| 26 Jun 2024 | 0.002459 | 0.000112 | 4.77% | 0.002349 | 0.002875 | 0.00234 | 5,186,841.00 |
| 25 Jun 2024 | 0.002347 | 0.000111 | 4.96% | 0.002236 | 0.002659 | 0.002236 | 5,765,239.00 |
| 24 Jun 2024 | 0.002236 | -0.000092 | -3.95% | 0.002328 | 0.002341 | 0.002202 | 6,039,788.00 |
| 23 Jun 2024 | 0.002328 | -0.0001 | -4.12% | 0.002428 | 0.002452 | 0.002314 | 3,743,877.00 |
| 22 Jun 2024 | 0.002428 | 0.000121 | 5.24% | 0.002307 | 0.002475 | 0.002306 | 5,906,362.00 |
| 21 Jun 2024 | 0.002307 | 0.00000500 | 0.22% | 0.002302 | 0.002331 | 0.002283 | 5,844,254.00 |
| 20 Jun 2024 | 0.002302 | 0.000017 | 0.74% | 0.002282 | 0.00231 | 0.002253 | 6,065,618.00 |
| 19 Jun 2024 | 0.002285 | 0.000062 | 2.79% | 0.002214 | 0.002298 | 0.002198 | 6,042,419.00 |
| 18 Jun 2024 | 0.002223 | -0.000106 | -4.55% | 0.002325 | 0.002325 | 0.002194 | 5,451,690.00 |
| 17 Jun 2024 | 0.002329 | 0.00003 | 1.30% | 0.00234 | 0.002375 | 0.002296 | 5,015,061.00 |
| 16 Jun 2024 | 0.002299 | 0.000012 | 0.52% | 0.002287 | 0.00232 | 0.002286 | 5,201,000.00 |
| 15 Jun 2024 | 0.002287 | 0.00002 | 0.88% | 0.002267 | 0.002302 | 0.002203 | 6,030,447.00 |
| 14 Jun 2024 | 0.002267 | -0.000207 | -8.37% | 0.002474 | 0.002519 | 0.002209 | 5,188,431.00 |
| 13 Jun 2024 | 0.002474 | -0.000031 | -1.24% | 0.002505 | 0.004106 | 0.002444 | 5,540,393.00 |
| 12 Jun 2024 | 0.002505 | -0.000086 | -3.32% | 0.002591 | 0.002601 | 0.002432 | 5,611,352.00 |
| 11 Jun 2024 | 0.002591 | 0.000183 | 7.60% | 0.002408 | 0.002949 | 0.002354 | 5,694,251.00 |
| 10 Jun 2024 | 0.002408 | 0.00000200 | 0.08% | 0.00241 | 0.002422 | 0.002221 | 5,240,983.00 |
| 09 Jun 2024 | 0.002406 | -0.000027 | -1.11% | 0.002433 | 0.002435 | 0.0024 | 5,682,820.00 |
| 08 Jun 2024 | 0.002433 | -0.000167 | -6.42% | 0.0026 | 0.002615 | 0.002402 | 5,000,091.00 |
| 07 Jun 2024 | 0.0026 | -0.000158 | -5.73% | 0.002758 | 0.002897 | 0.002465 | 5,556,352.00 |
| 06 Jun 2024 | 0.002758 | -0.000015 | -0.54% | 0.002772 | 0.002901 | 0.002657 | 5,020,282.00 |
| 05 Jun 2024 | 0.002773 | 0.000027 | 0.98% | 0.002852 | 0.002901 | 0.00266 | 4,816,813.00 |
| 04 Jun 2024 | 0.002746 | -0.000177 | -6.06% | 0.002922 | 0.002923 | 0.002622 | 2,966,294.00 |
| 03 Jun 2024 | 0.002923 | -0.000089 | -2.95% | 0.003012 | 0.00315 | 0.002913 | 4,933,278.00 |
| 02 Jun 2024 | 0.003012 | 0.000162 | 5.68% | 0.00285 | 0.003169 | 0.002848 | 4,694,586.00 |
| 01 Jun 2024 | 0.00285 | -0.000073 | -2.50% | 0.002922 | 0.00294 | 0.002824 | 4,582,224.00 |
| 31 May 2024 | 0.002923 | 0.000052 | 1.81% | 0.002872 | 0.002989 | 0.002869 | 4,672,035.00 |
| 30 May 2024 | 0.002871 | -0.000103 | -3.46% | 0.002974 | 0.002985 | 0.002809 | 4,607,503.00 |
| 29 May 2024 | 0.002974 | -0.000139 | -4.47% | 0.003172 | 0.003217 | 0.002861 | 4,867,825.00 |
| 28 May 2024 | 0.003113 | -0.000072 | -2.26% | 0.003185 | 0.003294 | 0.003079 | 3,894,546.00 |
| 27 May 2024 | 0.003185 | 0.000123 | 4.02% | 0.003053 | 0.003344 | 0.002977 | 4,394,791.00 |
| 26 May 2024 | 0.003062 | 0.000087 | 2.92% | 0.002975 | 0.004106 | 0.002902 | 4,688,394.00 |
| 25 May 2024 | 0.002975 | 0.000232 | 8.46% | 0.002743 | 0.003048 | 0.002742 | 4,973,876.00 |
| 24 May 2024 | 0.002743 | -0.000164 | -5.64% | 0.002889 | 0.0029 | 0.002732 | 4,709,224.00 |
| 23 May 2024 | 0.002907 | 0.000036 | 1.25% | 0.002871 | 0.003198 | 0.00286 | 4,635,581.00 |
| 22 May 2024 | 0.002871 | -0.000044 | -1.51% | 0.002916 | 0.00292 | 0.002848 | 4,832,962.00 |
| 21 May 2024 | 0.002915 | -0.000112 | -3.70% | 0.003027 | 0.003145 | 0.002742 | 5,129,413.00 |
| 20 May 2024 | 0.003027 | 0.000157 | 5.47% | 0.002865 | 0.003623 | 0.002843 | 4,808,986.00 |
| 19 May 2024 | 0.00287 | 0.000058 | 2.06% | 0.002812 | 0.002988 | 0.00272 | 4,789,735.00 |
| 18 May 2024 | 0.002812 | 0.000017 | 0.61% | 0.002795 | 0.002826 | 0.002707 | 4,965,892.00 |
| 17 May 2024 | 0.002795 | 0.000144 | 5.43% | 0.002651 | 0.002942 | 0.002548 | 5,456,920.00 |
| 16 May 2024 | 0.002651 | -0.000143 | -5.12% | 0.002794 | 0.004106 | 0.002538 | 4,904,988.00 |
| 15 May 2024 | 0.002794 | 0.000118 | 4.41% | 0.002676 | 0.002813 | 0.002551 | 5,018,265.00 |
| 14 May 2024 | 0.002676 | 0.00001 | 0.38% | 0.002666 | 0.004106 | 0.002617 | 5,182,189.00 |
| 13 May 2024 | 0.002666 | 0.000149 | 5.92% | 0.002519 | 0.002989 | 0.00251 | 3,654,508.00 |
| 12 May 2024 | 0.002517 | -0.000127 | -4.80% | 0.002644 | 0.002825 | 0.002479 | 5,527,680.00 |
| 11 May 2024 | 0.002644 | -0.000166 | -5.91% | 0.00281 | 0.00348 | 0.002632 | 5,218,408.00 |
| 10 May 2024 | 0.00281 | -0.000063 | -2.19% | 0.002873 | 0.002892 | 0.00271 | 3,219,519.00 |
| 09 May 2024 | 0.002873 | 0.000176 | 6.53% | 0.002697 | 0.002894 | 0.002692 | 4,112,897.00 |
| 08 May 2024 | 0.002697 | 0.000059 | 2.24% | 0.002638 | 0.002699 | 0.002611 | 3,978,449.00 |
| 07 May 2024 | 0.002638 | 0.000022 | 0.84% | 0.002616 | 0.002644 | 0.002517 | 4,879,178.00 |
| 06 May 2024 | 0.002616 | -0.000023 | -0.87% | 0.002638 | 0.002644 | 0.002596 | 3,664,605.00 |
| 05 May 2024 | 0.002639 | 0.00000800 | 0.30% | 0.002631 | 0.002644 | 0.0026 | 5,171,960.00 |
| 04 May 2024 | 0.002631 | -0.000064 | -2.37% | 0.002695 | 0.002696 | 0.002605 | 4,326,320.00 |
| 03 May 2024 | 0.002695 | 0.000234 | 9.51% | 0.002461 | 0.002713 | 0.002461 | 4,804,375.00 |
| 02 May 2024 | 0.002461 | -0.000063 | -2.50% | 0.002524 | 0.004106 | 0.002378 | 5,956,425.00 |
| 01 May 2024 | 0.002524 | 0.000031 | 1.24% | 0.002493 | 0.002535 | 0.002483 | 3,757,667.00 |
| 30 Abr 2024 | 0.002493 | -0.000231 | -8.48% | 0.002722 | 0.002894 | 0.002306 | 4,602,676.00 |
| 29 Abr 2024 | 0.002724 | -0.000372 | -12.02% | 0.002888 | 0.003005 | 0.002648 | 5,022,600.00 |
| 28 Abr 2024 | 0.003096 | -0.000033 | -1.05% | 0.003133 | 0.003215 | 0.003009 | 4,564,443.00 |
| 27 Abr 2024 | 0.003129 | 0.000052 | 1.69% | 0.003077 | 0.003153 | 0.003076 | 4,267,119.00 |
| 26 Abr 2024 | 0.003077 | 0.000065 | 2.16% | 0.003012 | 0.004106 | 0.003002 | 4,324,759.00 |
| 25 Abr 2024 | 0.003012 | 0.000035 | 1.18% | 0.002977 | 0.00308 | 0.00291 | 4,306,286.00 |
| 24 Abr 2024 | 0.002977 | -0.000028 | -0.93% | 0.003142 | 0.003168 | 0.002898 | 4,213,259.00 |
| 23 Abr 2024 | 0.003005 | 0.000141 | 4.92% | 0.002864 | 0.004106 | 0.002847 | 4,244,721.00 |
| 22 Abr 2024 | 0.002864 | -0.000073 | -2.49% | 0.003105 | 0.0032 | 0.002786 | 3,496,862.00 |
| 21 Abr 2024 | 0.002937 | 0.000138 | 4.93% | 0.002799 | 0.0031 | 0.002773 | 4,783,869.00 |
| 20 Abr 2024 | 0.002799 | -0.00012 | -4.11% | 0.002919 | 0.003195 | 0.002689 | 4,997,845.00 |
| 19 Abr 2024 | 0.002919 | 0.000227 | 8.43% | 0.002693 | 0.002932 | 0.0026 | 5,367,592.00 |
| 18 Abr 2024 | 0.002692 | -0.000018 | -0.66% | 0.00271 | 0.002726 | 0.0026 | 3,866,081.00 |
| 17 Abr 2024 | 0.00271 | -0.000258 | -8.69% | 0.002968 | 0.003015 | 0.002664 | 4,993,294.00 |
| 16 Abr 2024 | 0.002968 | -0.000107 | -3.48% | 0.00306 | 0.003293 | 0.00286 | 4,654,563.00 |
| 15 Abr 2024 | 0.003075 | 0.000157 | 5.38% | 0.002914 | 0.0043 | 0.00279 | 4,887,795.00 |
| 14 Abr 2024 | 0.002918 | 0.000176 | 6.42% | 0.002736 | 0.003411 | 0.002591 | 4,425,271.00 |
| 13 Abr 2024 | 0.002742 | -0.000467 | -14.55% | 0.003212 | 0.003288 | 0.0027 | 4,442,312.00 |
| 12 Abr 2024 | 0.003209 | -0.000177 | -5.23% | 0.003386 | 0.004106 | 0.0032 | 4,398,892.00 |
| 11 Abr 2024 | 0.003386 | 0.000016 | 0.47% | 0.00337 | 0.003855 | 0.00337 | 4,776,995.00 |
| 10 Abr 2024 | 0.00337 | -0.000425 | -11.20% | 0.003795 | 0.0044 | 0.003268 | 6,002,327.00 |
| 09 Abr 2024 | 0.003795 | 0.000049 | 1.31% | 0.003746 | 0.005491 | 0.003149 | 7,436,554.00 |
| 08 Abr 2024 | 0.003746 | -0.000287 | -7.12% | 0.004029 | 0.0044 | 0.003364 | 5,346,397.00 |
| 07 Abr 2024 | 0.004033 | 0.000061 | 1.54% | 0.003972 | 0.0043 | 0.003967 | 4,703,337.00 |
| 06 Abr 2024 | 0.003972 | 0.000656 | 19.78% | 0.003316 | 0.00485 | 0.00329 | 6,490,770.00 |
| 05 Abr 2024 | 0.003316 | -0.000108 | -3.15% | 0.003424 | 0.0049 | 0.003282 | 7,891,090.00 |
| 04 Abr 2024 | 0.003424 | 0.00037 | 12.12% | 0.003054 | 0.004838 | 0.003041 | 8,032,161.00 |
| 03 Abr 2024 | 0.003054 | -0.000205 | -6.29% | 0.003259 | 0.003336 | 0.003 | 4,890,413.00 |
| 02 Abr 2024 | 0.003259 | -0.000123 | -3.64% | 0.003382 | 0.0034 | 0.00312 | 4,696,254.00 |
| 01 Abr 2024 | 0.003382 | 0.000113 | 3.46% | 0.003275 | 0.00357 | 0.0032 | 4,765,990.00 |
| 31 Mar 2024 | 0.003269 | -0.000093 | -2.77% | 0.003363 | 0.003408 | 0.0031 | 5,245,301.00 |
| 30 Mar 2024 | 0.003362 | -0.000045 | -1.32% | 0.003407 | 0.00359 | 0.0032 | 5,629,289.00 |
