WXTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.00000199 | -0.00000001 | -0.50% | 0.00000200 | 0.00000202 | 0.00000198 | 1,612,429.00 |
18 May 2024 | 0.00000200 | 0.00 | 0.00% | 0.00000200 | 0.00000202 | 0.00000198 | 1,664,810.00 |
17 May 2024 | 0.00000200 | -0.00000013 | -6.10% | 0.00000213 | 0.00000213 | 0.00000200 | 1,565,366.00 |
16 May 2024 | 0.00000213 | 0.00000004 | 1.91% | 0.00000209 | 0.00000215 | 0.00000208 | 1,514,105.00 |
15 May 2024 | 0.00000209 | -0.00000005 | -2.34% | 0.00000214 | 0.00000215 | 0.00000205 | 1,590,829.00 |
14 May 2024 | 0.00000214 | 0.00000013 | 6.47% | 0.00000201 | 0.00000233 | 0.00000200 | 1,560,121.00 |
13 May 2024 | 0.00000201 | -0.00000007 | -3.37% | 0.00000205 | 0.00000209 | 0.00000178 | 2,453,014.00 |
12 May 2024 | 0.00000208 | 0.00000005 | 2.46% | 0.00000203 | 0.00000209 | 0.00000201 | 1,680,724.00 |
11 May 2024 | 0.00000203 | -0.00000010 | -4.69% | 0.00000213 | 0.00000214 | 0.00000199 | 1,558,475.00 |
10 May 2024 | 0.00000213 | 0.00000009 | 4.41% | 0.00000205 | 0.00000216 | 0.00000204 | 1,536,337.00 |
09 May 2024 | 0.00000204 | -0.00000005 | -2.39% | 0.00000208 | 0.00000214 | 0.00000203 | 1,616,246.00 |
08 May 2024 | 0.00000209 | -0.00000002 | -0.95% | 0.00000211 | 0.00000212 | 0.00000205 | 1,582,624.00 |
07 May 2024 | 0.00000211 | 0.00000010 | 4.98% | 0.00000201 | 0.00000213 | 0.00000197 | 1,567,079.00 |
06 May 2024 | 0.00000201 | 0.00000003 | 1.52% | 0.00000198 | 0.00000205 | 0.00000192 | 2,244,772.00 |
05 May 2024 | 0.00000198 | -0.00000001 | -0.50% | 0.00000199 | 0.00000202 | 0.00000194 | 1,644,294.00 |
04 May 2024 | 0.00000199 | 0.00000003 | 1.53% | 0.00000196 | 0.00000200 | 0.00000192 | 1,700,868.00 |
03 May 2024 | 0.00000196 | -0.00000009 | -4.39% | 0.00000205 | 0.00000206 | 0.00000194 | 1,628,853.00 |
02 May 2024 | 0.00000205 | -0.00000004 | -1.91% | 0.00000209 | 0.00000215 | 0.00000199 | 1,575,831.00 |
01 May 2024 | 0.00000209 | 0.00000001 | 0.48% | 0.00000208 | 0.00000225 | 0.00000204 | 1,703,243.00 |
30 Abr 2024 | 0.00000208 | 0.00000015 | 7.77% | 0.00000193 | 0.00000216 | 0.00000191 | 1,641,644.00 |
29 Abr 2024 | 0.00000193 | 0.00000005 | 2.66% | 0.00000190 | 0.00000195 | 0.00000186 | 2,377,946.00 |
28 Abr 2024 | 0.00000188 | -0.00000002 | -1.05% | 0.00000190 | 0.00000190 | 0.00000183 | 1,598,190.00 |
27 Abr 2024 | 0.00000190 | -0.00000007 | -3.55% | 0.00000197 | 0.00000201 | 0.00000190 | 1,635,944.00 |
26 Abr 2024 | 0.00000197 | -0.00000001 | -0.51% | 0.00000199 | 0.00000204 | 0.00000196 | 1,665,826.00 |
25 Abr 2024 | 0.00000198 | -0.00000005 | -2.46% | 0.00000203 | 0.00000204 | 0.00000197 | 1,593,216.00 |
24 Abr 2024 | 0.00000203 | 0.00 | 0.00% | 0.00000203 | 0.00000204 | 0.00000198 | 1,504,947.00 |
23 Abr 2024 | 0.00000203 | -0.00000004 | -1.93% | 0.00000207 | 0.00000209 | 0.00000195 | 1,580,739.00 |
22 Abr 2024 | 0.00000207 | -0.00000008 | -3.72% | 0.00000211 | 0.00000217 | 0.00000204 | 1,808,014.00 |
21 Abr 2024 | 0.00000215 | 0.00 | 0.00% | 0.00000215 | 0.00000217 | 0.00000211 | 1,542,239.00 |
20 Abr 2024 | 0.00000215 | -0.00000002 | -0.92% | 0.00000217 | 0.00000222 | 0.00000213 | 1,554,806.00 |
19 Abr 2024 | 0.00000217 | -0.00000004 | -1.81% | 0.00000220 | 0.00000231 | 0.00000214 | 1,491,256.00 |
18 Abr 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000224 | 0.00000225 | 0.00000217 | 1,499,172.00 |
17 Abr 2024 | 0.00000224 | 0.00000011 | 5.16% | 0.00000214 | 0.00000236 | 0.00000212 | 1,523,249.00 |
16 Abr 2024 | 0.00000213 | 0.00000005 | 2.40% | 0.00000207 | 0.00000218 | 0.00000206 | 1,567,174.00 |
15 Abr 2024 | 0.00000208 | 0.00000003 | 1.46% | 0.00000205 | 0.00000213 | 0.00000198 | 1,204,522.00 |
14 Abr 2024 | 0.00000205 | -0.00000018 | -8.07% | 0.00000219 | 0.00000223 | 0.00000203 | 1,576,228.00 |
13 Abr 2024 | 0.00000223 | 0.00000005 | 2.29% | 0.00000218 | 0.00000241 | 0.00000209 | 1,337,814.00 |
12 Abr 2024 | 0.00000218 | 0.00000009 | 4.31% | 0.00000209 | 0.00000227 | 0.00000205 | 1,467,698.00 |
11 Abr 2024 | 0.00000209 | -0.00000013 | -5.86% | 0.00000222 | 0.00000223 | 0.00000207 | 1,327,628.00 |
10 Abr 2024 | 0.00000222 | 0.00000001 | 0.45% | 0.00000221 | 0.00000229 | 0.00000195 | 1,355,436.00 |
09 Abr 2024 | 0.00000221 | 0.00 | 0.00% | 0.00000221 | 0.00000227 | 0.00000217 | 1,289,894.00 |
08 Abr 2024 | 0.00000221 | 0.00 | 0.00% | 0.00000221 | 0.00000226 | 0.00000213 | 984,374.00 |
07 Abr 2024 | 0.00000221 | 0.00 | 0.00% | 0.00000221 | 0.00000228 | 0.00000216 | 1,368,906.00 |
06 Abr 2024 | 0.00000221 | 0.00000003 | 1.38% | 0.00000218 | 0.00000224 | 0.00000216 | 1,357,010.00 |
05 Abr 2024 | 0.00000218 | 0.00000001 | 0.46% | 0.00000217 | 0.00000224 | 0.00000216 | 1,386,653.00 |
04 Abr 2024 | 0.00000217 | -0.00000011 | -4.82% | 0.00000228 | 0.00000228 | 0.00000216 | 1,397,812.00 |
03 Abr 2024 | 0.00000228 | 0.00000004 | 1.79% | 0.00000224 | 0.00000230 | 0.00000217 | 1,393,495.00 |
02 Abr 2024 | 0.00000224 | 0.00000018 | 8.74% | 0.00000207 | 0.00000229 | 0.00000205 | 1,432,312.00 |
01 Abr 2024 | 0.00000206 | 0.00000004 | 1.98% | 0.00000201 | 0.00000213 | 0.00000200 | 1,104,376.00 |
31 Mar 2024 | 0.00000202 | -0.00000003 | -1.46% | 0.00000205 | 0.00000205 | 0.00000196 | 1,361,798.00 |
30 Mar 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000207 | 0.00000210 | 0.00000202 | 1,438,936.00 |
29 Mar 2024 | 0.00000207 | -0.00000001 | -0.48% | 0.00000208 | 0.00000214 | 0.00000117 | 1,602,846.00 |
28 Mar 2024 | 0.00000208 | 0.00000006 | 2.97% | 0.00000203 | 0.00000217 | 0.00000197 | 2,094,135.00 |
27 Mar 2024 | 0.00000202 | 0.00000006 | 3.06% | 0.00000197 | 0.00000258 | 0.00000096 | 2,286,160.00 |
26 Mar 2024 | 0.00000196 | -0.00000004 | -2.00% | 0.00000202 | 0.00000205 | 0.00000195 | 2,206,886.00 |
25 Mar 2024 | 0.00000200 | -0.00000006 | -2.91% | 0.00000206 | 0.00000213 | 0.00000196 | 4,256,541.00 |
24 Mar 2024 | 0.00000206 | -0.00000022 | -9.65% | 0.00000230 | 0.00000283 | 0.00000202 | 2,163,860.00 |
23 Mar 2024 | 0.00000228 | -0.00000002 | -0.87% | 0.00000234 | 0.00000235 | 0.00000213 | 2,103,443.00 |
22 Mar 2024 | 0.00000230 | 0.00000040 | 21.05% | 0.00000190 | 0.00000243 | 0.00000185 | 2,377,058.00 |
21 Mar 2024 | 0.00000190 | 0.00000014 | 7.95% | 0.00000176 | 0.00000193 | 0.00000170 | 2,709,242.00 |
20 Mar 2024 | 0.00000176 | -0.00000011 | -5.88% | 0.00000187 | 0.00000197 | 0.00000176 | 2,499,398.00 |
19 Mar 2024 | 0.00000187 | 0.00000018 | 10.65% | 0.00000169 | 0.00000226 | 0.00000166 | 2,698,331.00 |
18 Mar 2024 | 0.00000169 | 0.00000005 | 3.05% | 0.00000165 | 0.00000194 | 0.00000157 | 1,979,988.00 |
17 Mar 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000163 | 0.00000336 | 0.00000046 | 2,728,618.00 |
16 Mar 2024 | 0.00000163 | 0.00000010 | 6.54% | 0.00000153 | 0.00000167 | 0.00000149 | 2,912,038.00 |
15 Mar 2024 | 0.00000153 | 0.00000004 | 2.68% | 0.00000150 | 0.00000158 | 0.00000145 | 2,816,625.00 |
14 Mar 2024 | 0.00000149 | 0.00000012 | 8.76% | 0.00000139 | 0.00000158 | 0.00000137 | 3,213,159.00 |
13 Mar 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000135 | 0.00000146 | 0.00000130 | 3,105,468.00 |
12 Mar 2024 | 0.00000135 | 0.00000004 | 3.05% | 0.00000131 | 0.00000143 | 0.00000127 | 3,240,881.00 |
11 Mar 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000131 | 0.00000134 | 0.00000126 | 3,459,920.00 |
10 Mar 2024 | 0.00000132 | 0.00 | 0.00% | 0.00000131 | 0.00000134 | 0.00000128 | 3,322,646.00 |
09 Mar 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000135 | 0.00000129 | 3,356,773.00 |
08 Mar 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000135 | 0.00000137 | 0.00000130 | 3,563,504.00 |
07 Mar 2024 | 0.00000135 | 0.00000006 | 4.65% | 0.00000130 | 0.00000143 | 0.00000127 | 4,508,029.00 |
06 Mar 2024 | 0.00000129 | -0.00000008 | -5.84% | 0.00000136 | 0.00000137 | 0.00000126 | 3,540,222.00 |
05 Mar 2024 | 0.00000137 | -0.00000001 | -0.72% | 0.00000137 | 0.00000147 | 0.00000127 | 3,419,763.00 |
04 Mar 2024 | 0.00000138 | -0.00000005 | -3.50% | 0.00000142 | 0.00000143 | 0.00000133 | 2,758,337.00 |
03 Mar 2024 | 0.00000143 | 0.00000001 | 0.70% | 0.00000141 | 0.00000146 | 0.00000138 | 3,412,422.00 |
02 Mar 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000216 | 0.00000141 | 3,416,081.00 |
01 Mar 2024 | 0.00000143 | -0.00000004 | -2.72% | 0.00000147 | 0.00000148 | 0.00000142 | 3,496,568.00 |
29 Feb 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000147 | 0.00000149 | 0.00000141 | 3,213,730.00 |
28 Feb 2024 | 0.00000147 | -0.00000007 | -4.55% | 0.00000154 | 0.00000164 | 0.00000143 | 3,427,291.00 |
27 Feb 2024 | 0.00000154 | -0.00000004 | -2.53% | 0.00000158 | 0.00000159 | 0.00000152 | 3,281,056.00 |
26 Feb 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000160 | 0.00000166 | 0.00000157 | 2,245,361.00 |
25 Feb 2024 | 0.00000160 | -0.00000007 | -4.19% | 0.00000167 | 0.00000269 | 0.00000160 | 3,064,050.00 |
24 Feb 2024 | 0.00000167 | -0.00000010 | -5.65% | 0.00000177 | 0.00000397 | 0.00000164 | 3,341,240.00 |
23 Feb 2024 | 0.00000177 | 0.00000014 | 8.59% | 0.00000163 | 0.00000180 | 0.00000162 | 3,386,020.00 |
22 Feb 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000162 | 0.00000166 | 0.00000161 | 3,004,504.00 |
21 Feb 2024 | 0.00000162 | 0.00000002 | 1.25% | 0.00000160 | 0.00000347 | 0.00000160 | 2,791,465.00 |
20 Feb 2024 | 0.00000160 | -0.00000004 | -2.44% | 0.00000164 | 0.00000395 | 0.00000159 | 3,348,330.00 |