Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XWGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.001017 | 0.00000100 | 0.10% | 0.001017 | 0.001073 | 0.000991 | 20,908,252.00 |
| 21 May 2024 | 0.001016 | 0.000023 | 2.32% | 0.000993 | 0.001104 | 0.000975 | 23,456,397.00 |
| 20 May 2024 | 0.000993 | 0.00000100 | 0.10% | 0.00099 | 0.0011 | 0.000953 | 23,160,044.00 |
| 19 May 2024 | 0.000992 | 0.00000600 | 0.61% | 0.000986 | 0.00102 | 0.000968 | 19,596,808.00 |
| 18 May 2024 | 0.000986 | -0.000017 | -1.69% | 0.000998 | 0.001013 | 0.0009 | 24,851,558.00 |
| 17 May 2024 | 0.001003 | -0.000053 | -5.02% | 0.001054 | 0.001083 | 0.000973 | 24,270,777.00 |
| 16 May 2024 | 0.001056 | -0.000026 | -2.40% | 0.001082 | 0.00112 | 0.00105 | 21,886,795.00 |
| 15 May 2024 | 0.001082 | -0.000031 | -2.79% | 0.001113 | 0.001126 | 0.001031 | 18,491,902.00 |
| 14 May 2024 | 0.001113 | -0.00000200 | -0.18% | 0.001115 | 0.00126 | 0.00109 | 21,613,666.00 |
| 13 May 2024 | 0.001115 | -0.000021 | -1.85% | 0.001134 | 0.001499 | 0.001094 | 48,639,989.00 |
| 12 May 2024 | 0.001136 | 0.000013 | 1.16% | 0.001123 | 0.001167 | 0.00109 | 16,138,388.00 |
| 11 May 2024 | 0.001123 | 0.00 | 0.00% | 0.001123 | 0.001168 | 0.001107 | 18,912,118.00 |
| 10 May 2024 | 0.001123 | -0.000029 | -2.52% | 0.001152 | 0.00119 | 0.0011 | 21,963,326.00 |
| 09 May 2024 | 0.001152 | -0.000016 | -1.37% | 0.001175 | 0.001199 | 0.00113 | 18,968,953.00 |
| 08 May 2024 | 0.001168 | 0.00004 | 3.55% | 0.001125 | 0.00124 | 0.001121 | 30,432,043.00 |
| 07 May 2024 | 0.001128 | -0.00000500 | -0.44% | 0.001133 | 0.001152 | 0.001093 | 21,687,346.00 |
| 06 May 2024 | 0.001133 | -0.000045 | -3.82% | 0.001176 | 0.001211 | 0.001115 | 45,219,430.00 |
| 05 May 2024 | 0.001178 | -0.000035 | -2.89% | 0.001208 | 0.00123 | 0.001133 | 18,333,487.00 |
| 04 May 2024 | 0.001213 | 0.000065 | 5.66% | 0.001148 | 0.00125 | 0.001143 | 22,328,471.00 |
| 03 May 2024 | 0.001148 | 0.000022 | 1.95% | 0.001121 | 0.001189 | 0.001103 | 19,422,759.00 |
| 02 May 2024 | 0.001126 | -0.0001 | -8.16% | 0.001226 | 0.001256 | 0.001093 | 22,651,345.00 |
| 01 May 2024 | 0.001226 | -0.000013 | -1.05% | 0.001239 | 0.001266 | 0.001151 | 16,671,521.00 |
| 30 Abr 2024 | 0.001239 | -0.000083 | -6.28% | 0.001312 | 0.00136 | 0.001203 | 12,694,208.00 |
| 29 Abr 2024 | 0.001322 | -0.000043 | -3.15% | 0.003107 | 0.003152 | 0.001273 | 43,367,604.00 |
| 28 Abr 2024 | 0.001365 | -0.000027 | -1.94% | 0.001388 | 0.001432 | 0.001334 | 13,074,800.00 |
| 27 Abr 2024 | 0.001392 | -0.000052 | -3.60% | 0.001451 | 0.001466 | 0.001322 | 17,078,272.00 |
| 26 Abr 2024 | 0.001444 | -0.000028 | -1.90% | 0.001472 | 0.001508 | 0.001444 | 18,981,054.00 |
| 25 Abr 2024 | 0.001472 | 0.00000700 | 0.48% | 0.001463 | 0.001526 | 0.001451 | 18,060,124.00 |
| 24 Abr 2024 | 0.001465 | -0.000069 | -4.50% | 0.00153 | 0.001935 | 0.001438 | 28,743,031.00 |
| 23 Abr 2024 | 0.001534 | -0.000117 | -7.09% | 0.001635 | 0.001721 | 0.001497 | 22,656,819.00 |
| 22 Abr 2024 | 0.001651 | 0.000094 | 6.04% | 0.001555 | 0.00176 | 0.001495 | 46,062,131.00 |
| 21 Abr 2024 | 0.001557 | 0.000044 | 2.91% | 0.001525 | 0.00163 | 0.00147 | 20,623,060.00 |
| 20 Abr 2024 | 0.001513 | 0.000071 | 4.92% | 0.001444 | 0.001589 | 0.0014 | 16,490,628.00 |
| 19 Abr 2024 | 0.001442 | -0.00000600 | -0.41% | 0.001449 | 0.001608 | 0.0014 | 16,977,174.00 |
| 18 Abr 2024 | 0.001448 | 0.000036 | 2.55% | 0.001412 | 0.001559 | 0.001381 | 19,522,751.00 |
| 17 Abr 2024 | 0.001412 | -0.000084 | -5.61% | 0.001496 | 0.001538 | 0.001344 | 19,351,317.00 |
| 16 Abr 2024 | 0.001496 | -0.000144 | -8.78% | 0.001633 | 0.00165 | 0.001454 | 30,502,753.00 |
| 15 Abr 2024 | 0.00164 | 0.000242 | 17.31% | 0.001405 | 0.001809 | 0.001398 | 63,284,828.00 |
| 14 Abr 2024 | 0.001398 | -0.000179 | -11.35% | 0.001555 | 0.001671 | 0.001359 | 23,092,293.00 |
| 13 Abr 2024 | 0.001577 | -0.000221 | -12.29% | 0.001794 | 0.001809 | 0.001432 | 19,791,996.00 |
| 12 Abr 2024 | 0.001798 | -0.000191 | -9.60% | 0.001977 | 0.00209 | 0.001682 | 16,838,178.00 |
| 11 Abr 2024 | 0.001989 | -0.000013 | -0.65% | 0.002003 | 0.002025 | 0.001919 | 17,507,792.00 |
| 10 Abr 2024 | 0.002002 | -0.000156 | -7.23% | 0.002157 | 0.00217 | 0.001957 | 15,738,424.00 |
| 09 Abr 2024 | 0.002158 | -0.000133 | -5.81% | 0.002271 | 0.002322 | 0.002132 | 13,246,395.00 |
| 08 Abr 2024 | 0.002291 | -0.000076 | -3.21% | 0.002377 | 0.002455 | 0.002105 | 49,344,080.00 |
| 07 Abr 2024 | 0.002367 | -0.00013 | -5.21% | 0.00248 | 0.002505 | 0.00232 | 22,684,350.00 |
| 06 Abr 2024 | 0.002497 | 0.000215 | 9.42% | 0.0023 | 0.00268 | 0.002248 | 27,299,304.00 |
| 05 Abr 2024 | 0.002282 | 0.000019 | 0.84% | 0.002263 | 0.002438 | 0.002223 | 18,702,385.00 |
| 04 Abr 2024 | 0.002263 | 0.00 | 0.00% | 0.002263 | 0.002383 | 0.002233 | 15,821,944.00 |
| 03 Abr 2024 | 0.002263 | -0.000038 | -1.65% | 0.002325 | 0.002429 | 0.00222 | 19,918,001.00 |
| 02 Abr 2024 | 0.002301 | -0.000087 | -3.64% | 0.002384 | 0.002479 | 0.002 | 31,598,443.00 |
| 01 Abr 2024 | 0.002388 | -0.000103 | -4.13% | 0.002492 | 0.002577 | 0.002221 | 47,491,774.00 |
| 31 Mar 2024 | 0.002491 | 0.00000600 | 0.24% | 0.002505 | 0.002744 | 0.002319 | 25,106,202.00 |
| 30 Mar 2024 | 0.002485 | -0.000327 | -11.63% | 0.002793 | 0.002901 | 0.002468 | 25,124,412.00 |
| 29 Mar 2024 | 0.002812 | 0.00013 | 4.85% | 0.002684 | 0.003432 | 0.00238 | 44,736,294.00 |
| 28 Mar 2024 | 0.002682 | 0.000553 | 25.97% | 0.002086 | 0.002799 | 0.001997 | 45,028,351.00 |
| 27 Mar 2024 | 0.002129 | -0.000212 | -9.06% | 0.002365 | 0.002417 | 0.002069 | 25,845,453.00 |
| 26 Mar 2024 | 0.002341 | -0.000505 | -17.74% | 0.002935 | 0.002954 | 0.002072 | 33,533,149.00 |
| 25 Mar 2024 | 0.002846 | 0.00017 | 6.35% | 0.002676 | 0.003009 | 0.00245 | 57,750,560.00 |
| 24 Mar 2024 | 0.002676 | 0.00019 | 7.64% | 0.002479 | 0.003007 | 0.002407 | 33,954,405.00 |
| 23 Mar 2024 | 0.002486 | 0.000023 | 0.93% | 0.002482 | 0.002812 | 0.002379 | 24,544,950.00 |
| 22 Mar 2024 | 0.002463 | -0.000704 | -22.23% | 0.003107 | 0.003152 | 0.002363 | 34,116,611.00 |
| 21 Mar 2024 | 0.003167 | 0.000404 | 14.62% | 0.002737 | 0.00363 | 0.002455 | 35,179,904.00 |
| 20 Mar 2024 | 0.002763 | 0.000143 | 5.46% | 0.002625 | 0.0029 | 0.002363 | 30,623,309.00 |
| 19 Mar 2024 | 0.00262 | -0.000689 | -20.82% | 0.003263 | 0.003332 | 0.002361 | 31,850,437.00 |
| 18 Mar 2024 | 0.003309 | -0.000157 | -4.53% | 0.003483 | 0.004345 | 0.002851 | 62,659,946.00 |
| 17 Mar 2024 | 0.003466 | 0.000066 | 1.94% | 0.003438 | 0.004007 | 0.003058 | 36,229,679.00 |
| 16 Mar 2024 | 0.0034 | -0.00045 | -11.69% | 0.003887 | 0.005531 | 0.003222 | 41,989,509.00 |
| 15 Mar 2024 | 0.00385 | -0.000097 | -2.46% | 0.003896 | 0.004104 | 0.003461 | 76,482,249.00 |
| 14 Mar 2024 | 0.003947 | -0.001217 | -23.57% | 0.00509 | 0.005332 | 0.003422 | 33,701,136.00 |
| 13 Mar 2024 | 0.005164 | 0.003276 | 173.52% | 0.001913 | 0.006181 | 0.001823 | 47,202,608.00 |
| 12 Mar 2024 | 0.001888 | -0.000073 | -3.72% | 0.001935 | 0.001948 | 0.00175 | 29,317,169.00 |
| 11 Mar 2024 | 0.001961 | 0.0001 | 5.37% | 0.001845 | 0.00205 | 0.00175 | 71,781,488.00 |
| 10 Mar 2024 | 0.001861 | 0.000059 | 3.27% | 0.001823 | 0.00229 | 0.001644 | 39,695,627.00 |
| 09 Mar 2024 | 0.001802 | 0.000173 | 10.62% | 0.001589 | 0.001875 | 0.001589 | 24,237,497.00 |
| 08 Mar 2024 | 0.001629 | -0.000185 | -10.20% | 0.001817 | 0.001916 | 0.001502 | 30,894,302.00 |
| 07 Mar 2024 | 0.001814 | 0.000305 | 20.21% | 0.001492 | 0.00184 | 0.00143 | 39,711,030.00 |
| 06 Mar 2024 | 0.001509 | 0.000058 | 4.00% | 0.001459 | 0.001537 | 0.001401 | 25,123,708.00 |
| 05 Mar 2024 | 0.001451 | -0.000078 | -5.10% | 0.001521 | 0.001643 | 0.001362 | 28,988,151.00 |
| 04 Mar 2024 | 0.001529 | -0.00005 | -3.17% | 0.001583 | 0.001686 | 0.001362 | 71,739,386.00 |
| 03 Mar 2024 | 0.001579 | -0.00000700 | -0.44% | 0.001562 | 0.001694 | 0.001522 | 21,506,046.00 |
| 02 Mar 2024 | 0.001586 | 0.000098 | 6.59% | 0.001467 | 0.001765 | 0.00146 | 34,633,269.00 |
| 01 Mar 2024 | 0.001488 | -0.000032 | -2.11% | 0.001511 | 0.00154 | 0.001363 | 27,611,873.00 |
| 29 Feb 2024 | 0.00152 | 0.000098 | 6.89% | 0.001426 | 0.001528 | 0.001394 | 22,987,211.00 |
| 28 Feb 2024 | 0.001422 | -0.000109 | -7.12% | 0.001521 | 0.001598 | 0.001397 | 33,837,621.00 |
| 27 Feb 2024 | 0.001531 | 0.000186 | 13.83% | 0.001345 | 0.001601 | 0.001304 | 41,694,201.00 |
| 26 Feb 2024 | 0.001345 | 0.000018 | 1.36% | 0.001327 | 0.001385 | 0.001301 | 59,619,569.00 |
| 25 Feb 2024 | 0.001327 | 0.000062 | 4.90% | 0.001266 | 0.00136 | 0.001258 | 25,476,812.00 |
| 24 Feb 2024 | 0.001265 | 0.000023 | 1.85% | 0.001257 | 0.001294 | 0.0012 | 19,056,188.00 |
| 23 Feb 2024 | 0.001242 | -0.000048 | -3.72% | 0.001298 | 0.001299 | 0.001242 | 17,557,099.00 |
