Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
WOOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.3008 | 0.0148 | 5.17% | 0.286 | 0.3095 | 0.2796 | 302,549.00 |
| 16 May 2024 | 0.286 | 0.0048 | 1.71% | 0.2812 | 0.295 | 0.2766 | 596,513.00 |
| 15 May 2024 | 0.2812 | 0.0251 | 9.80% | 0.2561 | 0.2837 | 0.2561 | 632,465.00 |
| 14 May 2024 | 0.2561 | -0.0133 | -4.94% | 0.2692 | 0.2714 | 0.2551 | 73,002.00 |
| 13 May 2024 | 0.2694 | -0.0012 | -0.44% | 0.3024 | 0.3041 | 0.259 | 332,759.00 |
| 12 May 2024 | 0.2706 | -0.0062 | -2.24% | 0.2768 | 0.2794 | 0.2698 | 142,543.00 |
| 11 May 2024 | 0.2768 | -0.0045 | -1.60% | 0.2813 | 0.2837 | 0.2768 | 356,223.00 |
| 10 May 2024 | 0.2813 | -0.0215 | -7.10% | 0.3028 | 0.3053 | 0.2792 | 46,505.00 |
| 09 May 2024 | 0.3028 | 0.0184 | 6.47% | 0.2844 | 0.3028 | 0.281 | 74,379.00 |
| 08 May 2024 | 0.2844 | -0.0049 | -1.69% | 0.2893 | 0.2929 | 0.2812 | 60,800.00 |
| 07 May 2024 | 0.2893 | -0.011 | -3.66% | 0.3003 | 0.3034 | 0.2893 | 24,158.00 |
| 06 May 2024 | 0.3003 | -0.0118 | -3.78% | 0.3114 | 0.3198 | 0.2989 | 76,609.00 |
| 05 May 2024 | 0.3121 | 0.0139 | 4.66% | 0.2982 | 0.3121 | 0.2927 | 38,597.00 |
| 04 May 2024 | 0.2982 | -0.0002 | -0.07% | 0.2984 | 0.3033 | 0.2929 | 397,847.00 |
| 03 May 2024 | 0.2984 | 0.0159 | 5.63% | 0.2825 | 0.3012 | 0.2771 | 111,543.00 |
| 02 May 2024 | 0.2825 | 0.0043 | 1.55% | 0.2782 | 0.2849 | 0.272 | 114,731.00 |
| 01 May 2024 | 0.2782 | -0.0095 | -3.30% | 0.2877 | 0.2877 | 0.2638 | 134,122.00 |
| 30 Abr 2024 | 0.2877 | -0.0147 | -4.86% | 0.3024 | 0.3041 | 0.270 | 50,323.00 |
| 29 Abr 2024 | 0.3024 | -0.0086 | -2.77% | 0.1386 | 0.3101 | 0.1368 | 784,962.00 |
| 28 Abr 2024 | 0.311 | -0.0044 | -1.40% | 0.3154 | 0.3201 | 0.3094 | 168,219.00 |
| 27 Abr 2024 | 0.3154 | 0.0056 | 1.81% | 0.3098 | 0.3154 | 0.2964 | 24,583.00 |
| 26 Abr 2024 | 0.3098 | -0.0141 | -4.35% | 0.3239 | 0.3239 | 0.3092 | 36,002.00 |
| 25 Abr 2024 | 0.3239 | 0.0063 | 1.98% | 0.3176 | 0.3316 | 0.3098 | 406,008.00 |
| 24 Abr 2024 | 0.3176 | -0.0075 | -2.31% | 0.3251 | 0.3621 | 0.3115 | 720,188.00 |
| 23 Abr 2024 | 0.3251 | 0.0006 | 0.18% | 0.3245 | 0.3306 | 0.3181 | 593,716.00 |
| 22 Abr 2024 | 0.3245 | 0.0153 | 4.95% | 0.1386 | 0.3256 | 0.1368 | 425,233.00 |
| 21 Abr 2024 | 0.3092 | -0.0037 | -1.18% | 0.3129 | 0.3149 | 0.300 | 422,152.00 |
| 20 Abr 2024 | 0.3129 | 0.0159 | 5.35% | 0.297 | 0.3162 | 0.2906 | 37,115.00 |
| 19 Abr 2024 | 0.297 | 0.0081 | 2.80% | 0.2889 | 0.2995 | 0.2665 | 112,128.00 |
| 18 Abr 2024 | 0.2889 | 0.0111 | 4.00% | 0.2778 | 0.2924 | 0.2727 | 89,039.00 |
| 17 Abr 2024 | 0.2778 | -0.0063 | -2.22% | 0.2841 | 0.2854 | 0.2633 | 86,785.00 |
| 16 Abr 2024 | 0.2841 | -0.002 | -0.70% | 0.2861 | 0.2895 | 0.269 | 161,653.00 |
| 15 Abr 2024 | 0.2861 | -0.0158 | -5.23% | 0.2984 | 0.3135 | 0.2699 | 390,971.00 |
| 14 Abr 2024 | 0.3019 | 0.0242 | 8.71% | 0.2841 | 0.3019 | 0.2662 | 1,093,006.00 |
| 13 Abr 2024 | 0.2777 | -0.0472 | -14.53% | 0.3249 | 0.3367 | 0.2475 | 797,319.00 |
| 12 Abr 2024 | 0.3249 | -0.0725 | -18.24% | 0.3974 | 0.4064 | 0.3038 | 773,893.00 |
| 11 Abr 2024 | 0.3974 | -0.0155 | -3.75% | 0.4129 | 0.4212 | 0.393 | 61,188.00 |
| 10 Abr 2024 | 0.4129 | -0.0025 | -0.60% | 0.4152 | 0.4152 | 0.394 | 46,454.00 |
| 09 Abr 2024 | 0.4154 | -0.0363 | -8.04% | 0.4517 | 0.4517 | 0.4127 | 113,658.00 |
| 08 Abr 2024 | 0.4517 | 0.0228 | 5.32% | 0.4352 | 0.4517 | 0.4279 | 214,228.00 |
| 07 Abr 2024 | 0.4289 | 0.012 | 2.88% | 0.4169 | 0.437 | 0.4133 | 28,159.00 |
| 06 Abr 2024 | 0.4169 | 0.0103 | 2.53% | 0.4066 | 0.4198 | 0.4037 | 34,946.00 |
| 05 Abr 2024 | 0.4066 | -0.0138 | -3.28% | 0.4204 | 0.422 | 0.390 | 115,878.00 |
| 04 Abr 2024 | 0.4204 | 0.0093 | 2.26% | 0.4111 | 0.4345 | 0.4007 | 70,878.00 |
| 03 Abr 2024 | 0.4111 | -0.0248 | -5.69% | 0.4359 | 0.4467 | 0.3936 | 180,878.00 |
| 02 Abr 2024 | 0.4359 | -0.0714 | -14.07% | 0.5044 | 0.5044 | 0.429 | 638,612.00 |
| 01 Abr 2024 | 0.5073 | 0.0276 | 5.75% | 0.4877 | 0.5118 | 0.4568 | 577,288.00 |
| 31 Mar 2024 | 0.4797 | 0.0473 | 10.94% | 0.4324 | 0.4797 | 0.4324 | 101,804.00 |
| 30 Mar 2024 | 0.4324 | -0.0174 | -3.87% | 0.4493 | 0.4532 | 0.4324 | 160,624.00 |
| 29 Mar 2024 | 0.4498 | -0.0162 | -3.48% | 0.466 | 0.4682 | 0.4399 | 303,936.00 |
| 28 Mar 2024 | 0.466 | 0.0032 | 0.69% | 0.459 | 0.466 | 0.4491 | 135,167.00 |
| 27 Mar 2024 | 0.4628 | -0.0175 | -3.64% | 0.4803 | 0.4914 | 0.4538 | 130,784.00 |
| 26 Mar 2024 | 0.4803 | 0.0053 | 1.12% | 0.475 | 0.4955 | 0.4643 | 150,195.00 |
| 25 Mar 2024 | 0.475 | 0.0295 | 6.62% | 0.4437 | 0.4846 | 0.4437 | 213,346.00 |
| 24 Mar 2024 | 0.4455 | 0.014 | 3.24% | 0.4273 | 0.447 | 0.4193 | 65,487.00 |
| 23 Mar 2024 | 0.4315 | 0.0051 | 1.20% | 0.4264 | 0.4403 | 0.4229 | 345,734.00 |
| 22 Mar 2024 | 0.4264 | -0.0361 | -7.81% | 0.4625 | 0.4646 | 0.4171 | 111,902.00 |
| 21 Mar 2024 | 0.4625 | 0.0114 | 2.53% | 0.4511 | 0.4775 | 0.4421 | 225,331.00 |
| 20 Mar 2024 | 0.4511 | 0.0386 | 9.36% | 0.4159 | 0.4543 | 0.4007 | 136,171.00 |
| 19 Mar 2024 | 0.4125 | -0.0437 | -9.58% | 0.4562 | 0.4562 | 0.394 | 223,043.00 |
| 18 Mar 2024 | 0.4562 | -0.0363 | -7.37% | 0.4928 | 0.4928 | 0.4395 | 159,427.00 |
| 17 Mar 2024 | 0.4925 | 0.0385 | 8.48% | 0.4555 | 0.502 | 0.435 | 143,406.00 |
| 16 Mar 2024 | 0.454 | -0.052 | -10.28% | 0.506 | 0.5172 | 0.4466 | 276,454.00 |
| 15 Mar 2024 | 0.506 | -0.0332 | -6.16% | 0.5381 | 0.5439 | 0.4721 | 758,579.00 |
| 14 Mar 2024 | 0.5392 | -0.025 | -4.43% | 0.5712 | 0.5745 | 0.516 | 373,276.00 |
| 13 Mar 2024 | 0.5642 | -0.037 | -6.15% | 0.6012 | 0.6012 | 0.5523 | 157,815.00 |
| 12 Mar 2024 | 0.6012 | 0.0214 | 3.69% | 0.5798 | 0.605 | 0.5257 | 306,927.00 |
| 11 Mar 2024 | 0.5798 | 0.0213 | 3.81% | 0.5627 | 0.5905 | 0.5388 | 171,610.00 |
| 10 Mar 2024 | 0.5585 | -0.0172 | -2.99% | 0.5761 | 0.586 | 0.548 | 129,132.00 |
| 09 Mar 2024 | 0.5757 | -0.015 | -2.54% | 0.5907 | 0.6106 | 0.5757 | 220,091.00 |
| 08 Mar 2024 | 0.5907 | -0.0179 | -2.94% | 0.6153 | 0.6262 | 0.5662 | 155,664.00 |
| 07 Mar 2024 | 0.6086 | 0.0187 | 3.17% | 0.5899 | 0.6487 | 0.5875 | 782,815.00 |
| 06 Mar 2024 | 0.5899 | 0.0761 | 14.81% | 0.5137 | 0.5941 | 0.4928 | 350,039.00 |
| 05 Mar 2024 | 0.5138 | -0.0653 | -11.28% | 0.5794 | 0.5948 | 0.390 | 816,877.00 |
| 04 Mar 2024 | 0.5791 | -0.0268 | -4.42% | 0.6106 | 0.6244 | 0.555 | 370,395.00 |
| 03 Mar 2024 | 0.6059 | 0.0647 | 11.95% | 0.5422 | 0.6422 | 0.505 | 877,010.00 |
| 02 Mar 2024 | 0.5412 | 0.0111 | 2.09% | 0.5303 | 0.550 | 0.514 | 704,861.00 |
| 01 Mar 2024 | 0.5301 | 0.0078 | 1.49% | 0.5223 | 0.5422 | 0.516 | 287,193.00 |
| 29 Feb 2024 | 0.5223 | 0.0012 | 0.23% | 0.5217 | 0.5719 | 0.510 | 681,956.00 |
| 28 Feb 2024 | 0.5211 | 0.0131 | 2.58% | 0.5064 | 0.546 | 0.4677 | 1,199,017.00 |
| 27 Feb 2024 | 0.508 | -0.0162 | -3.09% | 0.524 | 0.5252 | 0.500 | 272,842.00 |
| 26 Feb 2024 | 0.5242 | 0.0131 | 2.56% | 0.5094 | 0.5242 | 0.4938 | 1,064,414.00 |
| 25 Feb 2024 | 0.5111 | -0.0255 | -4.75% | 0.5351 | 0.5422 | 0.5044 | 418,231.00 |
| 24 Feb 2024 | 0.5366 | 0.0858 | 19.03% | 0.4508 | 0.5499 | 0.4405 | 689,564.00 |
| 23 Feb 2024 | 0.4508 | -0.0274 | -5.73% | 0.4733 | 0.4906 | 0.4463 | 476,894.00 |
| 22 Feb 2024 | 0.4782 | 0.0545 | 12.86% | 0.427 | 0.487 | 0.4109 | 614,669.00 |
| 21 Feb 2024 | 0.4237 | -0.0079 | -1.83% | 0.4316 | 0.4356 | 0.395 | 282,535.00 |
| 20 Feb 2024 | 0.4316 | -0.0173 | -3.85% | 0.4458 | 0.4568 | 0.4069 | 182,826.00 |
| 19 Feb 2024 | 0.4489 | 0.0128 | 2.94% | 0.4368 | 0.4489 | 0.4259 | 114,680.00 |
| 18 Feb 2024 | 0.4361 | 0.0377 | 9.46% | 0.3984 | 0.4402 | 0.3984 | 203,925.00 |
| 17 Feb 2024 | 0.3984 | -0.0063 | -1.56% | 0.4047 | 0.4047 | 0.3791 | 346,814.00 |
