Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
WAVESUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 2.43 | -0.010 | -0.41% | 2.44 | 2.46 | 2.38 | 6,374.00 |
| 24 Abr 2024 | 2.44 | -0.160 | -6.15% | 2.60 | 2.67 | 2.43 | 41,677.00 |
| 23 Abr 2024 | 2.60 | -0.060 | -2.26% | 2.66 | 2.68 | 2.56 | 9,494.00 |
| 22 Abr 2024 | 2.66 | 0.090 | 3.50% | 2.99 | 3.02 | 2.55 | 9,286.00 |
| 21 Abr 2024 | 2.57 | -0.070 | -2.65% | 2.64 | 2.65 | 2.53 | 19,227.00 |
| 20 Abr 2024 | 2.64 | 0.160 | 6.45% | 2.48 | 2.66 | 2.48 | 6,912.00 |
| 19 Abr 2024 | 2.48 | -0.060 | -2.36% | 2.54 | 2.54 | 2.30 | 19,478.00 |
| 18 Abr 2024 | 2.54 | 0.080 | 3.25% | 2.47 | 2.63 | 2.37 | 135,617.00 |
| 17 Abr 2024 | 2.46 | 0.100 | 4.24% | 2.36 | 2.60 | 2.30 | 82,093.00 |
| 16 Abr 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.37 | 2.21 | 20,939.00 |
| 15 Abr 2024 | 2.36 | -0.160 | -6.35% | 2.51 | 2.65 | 2.26 | 15,058.00 |
| 14 Abr 2024 | 2.52 | 0.150 | 6.33% | 2.36 | 2.53 | 2.26 | 14,199.00 |
| 13 Abr 2024 | 2.37 | -0.250 | -9.54% | 2.62 | 2.72 | 2.04 | 66,921.00 |
| 12 Abr 2024 | 2.62 | -0.480 | -15.48% | 3.10 | 3.14 | 2.44 | 67,236.00 |
| 11 Abr 2024 | 3.10 | -0.120 | -3.73% | 3.19 | 3.19 | 3.04 | 22,673.00 |
| 10 Abr 2024 | 3.22 | 0.020 | 0.63% | 3.21 | 3.22 | 2.97 | 49,081.00 |
| 09 Abr 2024 | 3.20 | -0.040 | -1.23% | 3.24 | 3.48 | 3.15 | 75,922.00 |
| 08 Abr 2024 | 3.24 | 0.130 | 4.18% | 3.10 | 3.25 | 3.02 | 31,279.00 |
| 07 Abr 2024 | 3.11 | 0.080 | 2.64% | 3.03 | 3.26 | 3.01 | 44,396.00 |
| 06 Abr 2024 | 3.03 | 0.040 | 1.34% | 2.99 | 3.06 | 2.96 | 39,079.00 |
| 05 Abr 2024 | 2.99 | -0.090 | -2.92% | 3.08 | 3.10 | 2.88 | 19,240.00 |
| 04 Abr 2024 | 3.08 | -0.060 | -1.91% | 3.13 | 3.16 | 2.82 | 82,735.00 |
| 03 Abr 2024 | 3.14 | -0.400 | -11.30% | 3.54 | 3.54 | 3.04 | 86,568.00 |
| 02 Abr 2024 | 3.54 | -0.520 | -12.81% | 4.05 | 4.24 | 3.51 | 118,067.00 |
| 01 Abr 2024 | 4.06 | 0.250 | 6.56% | 3.80 | 4.22 | 3.71 | 86,541.00 |
| 31 Mar 2024 | 3.81 | 0.080 | 2.14% | 3.74 | 3.83 | 3.72 | 4,855.00 |
| 30 Mar 2024 | 3.73 | -0.150 | -3.87% | 3.88 | 3.88 | 3.72 | 4,067.00 |
| 29 Mar 2024 | 3.88 | -0.040 | -1.02% | 3.91 | 3.98 | 3.77 | 11,900.00 |
| 28 Mar 2024 | 3.92 | 0.110 | 2.89% | 3.79 | 4.00 | 3.68 | 17,647.00 |
| 27 Mar 2024 | 3.81 | -0.210 | -5.22% | 4.02 | 4.04 | 3.74 | 19,504.00 |
| 26 Mar 2024 | 4.02 | 0.050 | 1.26% | 3.97 | 4.09 | 3.91 | 23,242.00 |
| 25 Mar 2024 | 3.97 | 0.240 | 6.43% | 3.73 | 4.06 | 3.73 | 59,324.00 |
| 24 Mar 2024 | 3.73 | 0.080 | 2.19% | 3.65 | 3.74 | 3.59 | 9,547.00 |
| 23 Mar 2024 | 3.65 | -0.010 | -0.27% | 3.66 | 3.80 | 3.59 | 13,206.00 |
| 22 Mar 2024 | 3.66 | 0.040 | 1.10% | 3.62 | 3.94 | 3.49 | 33,807.00 |
| 21 Mar 2024 | 3.62 | 0.110 | 3.13% | 3.51 | 3.75 | 3.41 | 49,906.00 |
| 20 Mar 2024 | 3.51 | 0.290 | 9.01% | 3.22 | 3.57 | 3.07 | 71,033.00 |
| 19 Mar 2024 | 3.22 | -0.420 | -11.54% | 3.63 | 3.65 | 3.08 | 32,649.00 |
| 18 Mar 2024 | 3.64 | -0.250 | -6.43% | 3.85 | 3.89 | 3.53 | 78,498.00 |
| 17 Mar 2024 | 3.89 | 0.160 | 4.29% | 3.73 | 4.00 | 3.59 | 79,688.00 |
| 16 Mar 2024 | 3.73 | -0.660 | -15.03% | 4.39 | 4.41 | 3.65 | 96,999.00 |
| 15 Mar 2024 | 4.39 | 0.050 | 1.15% | 4.33 | 4.70 | 3.90 | 159,598.00 |
| 14 Mar 2024 | 4.34 | -0.230 | -5.03% | 4.55 | 4.98 | 4.07 | 117,153.00 |
| 13 Mar 2024 | 4.57 | 1.03 | 29.10% | 3.54 | 4.76 | 3.51 | 342,962.00 |
| 12 Mar 2024 | 3.54 | -0.040 | -1.12% | 3.58 | 3.64 | 3.25 | 18,802.00 |
| 11 Mar 2024 | 3.58 | 0.230 | 6.87% | 3.40 | 3.59 | 3.20 | 109,402.00 |
| 10 Mar 2024 | 3.35 | -0.010 | -0.30% | 3.36 | 3.61 | 3.27 | 26,696.00 |
| 09 Mar 2024 | 3.36 | 0.010 | 0.30% | 3.35 | 3.44 | 3.30 | 40,181.00 |
| 08 Mar 2024 | 3.35 | -0.030 | -0.89% | 3.38 | 3.44 | 3.08 | 57,113.00 |
| 07 Mar 2024 | 3.38 | 0.090 | 2.74% | 3.29 | 3.46 | 3.19 | 66,444.00 |
| 06 Mar 2024 | 3.29 | 0.190 | 6.13% | 3.10 | 3.35 | 2.92 | 128,579.00 |
| 05 Mar 2024 | 3.10 | -0.220 | -6.63% | 3.34 | 3.63 | 2.63 | 201,050.00 |
| 04 Mar 2024 | 3.32 | 0.190 | 6.07% | 3.13 | 3.66 | 3.04 | 93,964.00 |
| 03 Mar 2024 | 3.13 | 0.130 | 4.33% | 3.00 | 3.24 | 2.65 | 67,004.00 |
| 02 Mar 2024 | 3.00 | 0.210 | 7.53% | 2.78 | 3.04 | 2.78 | 41,244.00 |
| 01 Mar 2024 | 2.79 | 0.080 | 2.95% | 2.71 | 2.79 | 2.69 | 44,366.00 |
| 29 Feb 2024 | 2.71 | 0.110 | 4.23% | 2.60 | 2.85 | 2.57 | 62,639.00 |
| 28 Feb 2024 | 2.60 | -0.090 | -3.35% | 2.69 | 2.75 | 2.29 | 62,479.00 |
| 27 Feb 2024 | 2.69 | 0.150 | 5.91% | 2.54 | 2.79 | 2.52 | 66,534.00 |
| 26 Feb 2024 | 2.54 | 0.080 | 3.25% | 2.46 | 2.56 | 2.41 | 24,990.00 |
| 25 Feb 2024 | 2.46 | 0.040 | 1.65% | 2.42 | 2.48 | 2.38 | 16,446.00 |
| 24 Feb 2024 | 2.42 | 0.040 | 1.68% | 2.37 | 2.49 | 2.34 | 16,079.00 |
| 23 Feb 2024 | 2.38 | 0.040 | 1.71% | 2.34 | 2.40 | 2.28 | 20,807.00 |
| 22 Feb 2024 | 2.34 | 0.090 | 4.00% | 2.25 | 2.39 | 2.23 | 5,980.00 |
| 21 Feb 2024 | 2.25 | -0.090 | -3.85% | 2.34 | 2.36 | 2.18 | 6,181.00 |
| 20 Feb 2024 | 2.34 | -0.060 | -2.50% | 2.40 | 2.40 | 2.24 | 9,135.00 |
| 19 Feb 2024 | 2.40 | 0.060 | 2.56% | 2.34 | 2.41 | 2.32 | 22,735.00 |
| 18 Feb 2024 | 2.34 | 0.050 | 2.18% | 2.29 | 2.34 | 2.27 | 1,836.00 |
| 17 Feb 2024 | 2.29 | -0.030 | -1.29% | 2.32 | 2.38 | 2.22 | 14,587.00 |
| 16 Feb 2024 | 2.32 | -0.010 | -0.43% | 2.33 | 2.37 | 2.28 | 16,926.00 |
| 15 Feb 2024 | 2.33 | 0.060 | 2.64% | 2.27 | 2.33 | 2.26 | 20,967.00 |
| 14 Feb 2024 | 2.27 | 0.090 | 4.13% | 2.18 | 2.31 | 2.18 | 5,053.00 |
| 13 Feb 2024 | 2.18 | -0.060 | -2.68% | 2.24 | 2.25 | 2.15 | 4,113.00 |
| 12 Feb 2024 | 2.24 | 0.060 | 2.75% | 2.19 | 2.25 | 2.12 | 23,229.00 |
| 11 Feb 2024 | 2.18 | -0.020 | -0.91% | 2.20 | 2.23 | 2.17 | 14,053.00 |
| 10 Feb 2024 | 2.20 | -0.020 | -0.90% | 2.22 | 2.23 | 2.16 | 3,326.00 |
| 09 Feb 2024 | 2.22 | 0.080 | 3.74% | 2.14 | 2.22 | 2.14 | 12,943.00 |
| 08 Feb 2024 | 2.14 | 0.030 | 1.42% | 2.11 | 2.14 | 2.10 | 21,305.00 |
| 07 Feb 2024 | 2.11 | 0.030 | 1.44% | 2.08 | 2.11 | 2.05 | 4,704.00 |
| 06 Feb 2024 | 2.08 | 0.060 | 2.97% | 2.02 | 2.08 | 2.02 | 14,096.00 |
| 05 Feb 2024 | 2.02 | -0.010 | -0.49% | 2.02 | 2.06 | 1.99 | 8,075.00 |
| 04 Feb 2024 | 2.03 | -0.050 | -2.40% | 2.08 | 2.08 | 2.03 | 241.00 |
| 03 Feb 2024 | 2.08 | -0.010 | -0.48% | 2.09 | 2.09 | 2.07 | 4,059.00 |
| 02 Feb 2024 | 2.09 | -0.040 | -1.88% | 2.13 | 2.13 | 2.08 | 3,437.00 |
| 01 Feb 2024 | 2.13 | 0.010 | 0.47% | 2.12 | 2.13 | 2.08 | 3,793.00 |
| 31 Ene 2024 | 2.12 | -0.070 | -3.20% | 2.19 | 2.19 | 2.09 | 11,179.00 |
| 30 Ene 2024 | 2.19 | -0.060 | -2.67% | 2.25 | 2.25 | 2.19 | 5,689.00 |
| 29 Ene 2024 | 2.25 | 0.070 | 3.21% | 2.20 | 2.26 | 2.17 | 11,919.00 |
| 28 Ene 2024 | 2.18 | -0.080 | -3.54% | 2.25 | 2.29 | 2.18 | 5,488.00 |
| 27 Ene 2024 | 2.26 | 0.040 | 1.80% | 2.22 | 2.26 | 2.21 | 2,127.00 |
