WAVESUSD

Waves (WAVESUSD)

WAVESUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
16 Ene 2022 14.29 -0.370 -2.52% 14.59 14.90 14.15 7,576.00
15 Ene 2022 14.66 0.550 3.90% 14.11 14.83 14.11 5,775.00
14 Ene 2022 14.11 0.080 0.57% 14.03 14.36 13.79 7,055.00
13 Ene 2022 14.03 -0.750 -5.07% 14.78 14.81 13.97 4,893.00
12 Ene 2022 14.78 0.710 5.05% 14.07 14.99 14.02 6,017.00
11 Ene 2022 14.07 0.720 5.39% 13.35 14.07 13.35 4,138.00
10 Ene 2022 13.35 -0.750 -5.32% 14.15 14.39 12.90 6,611.00
09 Ene 2022 14.10 0.430 3.15% 13.73 14.24 13.67 3,650.00
08 Ene 2022 13.67 -0.020 -0.15% 13.66 14.08 13.00 7,785.00
07 Ene 2022 13.69 -0.540 -3.79% 14.23 14.31 13.19 51,857.00
06 Ene 2022 14.23 -0.110 -0.77% 14.38 14.42 13.63 11,604.00
05 Ene 2022 14.34 -1.38 -8.78% 15.76 16.24 13.61 15,997.00
04 Ene 2022 15.72 0.170 1.09% 15.55 16.28 15.15 13,562.00
03 Ene 2022 15.55 0.100 0.65% 15.43 15.79 15.14 10,508.00
02 Ene 2022 15.45 0.410 2.73% 15.01 15.56 14.77 7,148.00
01 Ene 2022 15.04 0.490 3.37% 14.55 15.29 14.55 5,592.00
31 Dic 2021 14.55 -0.130 -0.89% 14.68 14.99 14.23 7,808.00
30 Dic 2021 14.68 0.460 3.23% 14.34 14.90 13.88 11,100.00
29 Dic 2021 14.22 -0.720 -4.82% 14.94 15.03 14.16 13,866.00
28 Dic 2021 14.94 -1.49 -9.07% 16.34 16.47 14.69 17,395.00
27 Dic 2021 16.43 0.260 1.61% 16.17 16.97 15.97 19,569.00
26 Dic 2021 16.17 -0.100 -0.61% 16.27 16.34 15.65 4,510.00
25 Dic 2021 16.27 0.280 1.75% 15.99 16.32 15.97 2,177.00
24 Dic 2021 15.99 -0.540 -3.27% 16.53 16.70 15.80 9,100.00
23 Dic 2021 16.53 0.400 2.48% 16.13 16.73 15.67 17,643.00
22 Dic 2021 16.13 0.120 0.75% 16.00 16.38 15.91 15,044.00
21 Dic 2021 16.01 0.540 3.49% 21.33 22.48 15.26 8,254.00
20 Dic 2021 15.47 -0.750 -4.62% 16.06 16.15 14.96 10,680.00
19 Dic 2021 16.22 -1.09 -6.30% 17.31 17.32 16.22 10,582.00
18 Dic 2021 17.31 -0.310 -1.76% 17.62 17.96 17.06 13,404.00
17 Dic 2021 17.62 -1.23 -6.53% 18.81 20.09 17.41 119,413.00
16 Dic 2021 18.85 1.56 9.02% 17.21 19.07 16.77 31,243.00
15 Dic 2021 17.29 2.37 15.88% 15.07 17.82 14.95 6,843.00
14 Dic 2021 14.92 0.350 2.40% 14.44 15.51 14.10 38,766.00
13 Dic 2021 14.57 -2.31 -13.68% 16.57 16.87 14.30 10,565.00
12 Dic 2021 16.88 0.860 5.37% 16.02 16.92 15.55 3,109.00
11 Dic 2021 16.02 0.200 1.26% 15.64 16.24 15.35 3,003.00
10 Dic 2021 15.82 -1.45 -8.40% 17.16 17.36 15.67 19,659.00
09 Dic 2021 17.27 -1.74 -9.15% 19.01 19.21 17.01 19,839.00
08 Dic 2021 19.01 -0.190 -0.99% 19.19 19.26 18.23 8,914.00
07 Dic 2021 19.20 -0.330 -1.69% 19.53 20.04 18.86 13,313.00
06 Dic 2021 19.53 0.530 2.79% 19.07 21.28 18.11 109,875.00
05 Dic 2021 19.00 0.750 4.11% 18.28 19.98 17.68 45,992.00
04 Dic 2021 18.25 -3.10 -14.52% 21.38 21.38 14.50 80,890.00
03 Dic 2021 21.35 0.100 0.47% 21.25 21.36 19.96 51,867.00
02 Dic 2021 21.25 -1.27 -5.64% 22.52 23.27 21.15 67,600.00
01 Dic 2021 22.52 1.16 5.43% 21.33 22.63 21.23 29,971.00
30 Nov 2021 21.36 -0.010 -0.05% 21.34 22.10 20.80 25,949.00
29 Nov 2021 21.37 0.800 3.89% 20.39 21.53 20.16 16,186.00
28 Nov 2021 20.57 1.39 7.25% 19.22 20.81 18.34 26,919.00
27 Nov 2021 19.18 -0.380 -1.94% 19.49 20.34 19.11 6,944.00
26 Nov 2021 19.56 -1.03 -5.00% 20.59 20.65 18.19 33,377.00
25 Nov 2021 20.59 0.420 2.08% 20.17 20.92 20.00 4,325.00
24 Nov 2021 20.17 -0.830 -3.95% 21.00 21.12 19.70 8,462.00
23 Nov 2021 21.00 0.050 0.24% 20.95 21.30 20.54 6,122.00
22 Nov 2021 20.95 -0.810 -3.72% 21.45 21.54 20.50 7,286.00
21 Nov 2021 21.76 -0.220 -1.00% 22.18 22.18 21.32 2,189.00
20 Nov 2021 21.98 -0.220 -0.99% 22.20 22.20 21.12 4,803.00
19 Nov 2021 22.20 1.06 5.01% 21.53 22.26 20.61 9,348.00
18 Nov 2021 21.14 -0.070 -0.33% 21.49 24.50 20.70 61,054.00
17 Nov 2021 21.21 -0.510 -2.35% 21.72 21.72 20.67 2,554.00
16 Nov 2021 21.72 -1.51 -6.50% 23.20 23.89 19.24 35,369.00
15 Nov 2021 23.23 -0.210 -0.90% 23.37 23.90 23.09 11,187.00
14 Nov 2021 23.44 -0.230 -0.97% 23.67 23.74 22.97 1,482.00
13 Nov 2021 23.67 0.290 1.24% 23.38 23.95 23.26 4,420.00
12 Nov 2021 23.38 -1.07 -4.38% 24.22 24.24 22.99 14,629.00
11 Nov 2021 24.45 0.650 2.73% 23.87 24.49 23.62 10,613.00
10 Nov 2021 23.80 -2.18 -8.39% 25.98 26.04 22.18 36,936.00
09 Nov 2021 25.98 0.370 1.44% 25.62 26.37 25.31 32,640.00
08 Nov 2021 25.61 0.220 0.87% 25.39 25.73 25.00 8,147.00
07 Nov 2021 25.39 0.170 0.67% 25.22 25.51 24.93 6,758.00
06 Nov 2021 25.22 -0.120 -0.47% 25.34 25.68 24.58 4,422.00
05 Nov 2021 25.34 -0.700 -2.69% 26.04 26.04 25.16 3,632.00
04 Nov 2021 26.04 -0.180 -0.69% 26.25 26.51 25.28 6,022.00
03 Nov 2021 26.22 -0.280 -1.06% 26.52 26.53 25.42 12,667.00
02 Nov 2021 26.50 -0.020 -0.08% 26.47 26.65 26.15 8,406.00
01 Nov 2021 26.52 0.240 0.91% 26.28 27.45 25.96 20,465.00
31 Oct 2021 26.28 -0.410 -1.54% 26.69 26.76 25.87 5,189.00
30 Oct 2021 26.69 -0.790 -2.87% 27.48 27.48 26.37 6,431.00
29 Oct 2021 27.48 -0.130 -0.47% 27.61 27.68 27.04 25,999.00
28 Oct 2021 27.61 -0.960 -3.36% 28.58 29.18 27.40 47,345.00
27 Oct 2021 28.57 -0.040 -0.14% 28.62 32.37 24.36 72,483.00
26 Oct 2021 28.61 0.240 0.85% 28.37 29.33 28.20 9,619.00
25 Oct 2021 28.37 0.230 0.82% 28.14 28.62 27.97 4,058.00
24 Oct 2021 28.14 -0.090 -0.32% 28.38 29.18 27.15 8,973.00
23 Oct 2021 28.23 0.380 1.36% 27.85 28.30 27.68 2,809.00
22 Oct 2021 27.85 -0.090 -0.32% 27.91 29.10 27.40 9,388.00
21 Oct 2021 27.94 -1.38 -4.71% 29.12 29.77 27.83 51,921.00
20 Oct 2021 29.32 0.700 2.45% 28.41 29.37 28.24 4,210.00
19 Oct 2021 28.62 0.430 1.53% 27.56 29.50 25.99 28,011.00
Su Consulta Reciente
COIN
WAVESUSD
Waves
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220117 21:53:32