Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
WAXLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.9845 | -0.0558 | -5.36% | 1.04 | 1.08 | 0.9845 | 536,039.00 |
| 20 May 2024 | 1.04 | 0.080 | 8.21% | 0.9638 | 1.06 | 0.9589 | 105,491.00 |
| 19 May 2024 | 0.9614 | -0.0549 | -5.40% | 1.02 | 1.02 | 0.9614 | 304,003.00 |
| 18 May 2024 | 1.02 | -0.020 | -1.50% | 1.03 | 1.06 | 1.01 | 151,200.00 |
| 17 May 2024 | 1.03 | 0.040 | 3.53% | 1.00 | 1.07 | 0.9942 | 78,616.00 |
| 16 May 2024 | 0.9966 | -0.0609 | -5.76% | 1.06 | 1.07 | 0.9879 | 411,281.00 |
| 15 May 2024 | 1.06 | 0.140 | 15.69% | 0.914 | 1.09 | 0.914 | 172,328.00 |
| 14 May 2024 | 0.9141 | -0.059 | -6.06% | 0.968 | 0.9735 | 0.8935 | 122,832.00 |
| 13 May 2024 | 0.9731 | -0.0423 | -4.17% | 1.02 | 1.02 | 0.9559 | 205,536.00 |
| 12 May 2024 | 1.02 | -0.010 | -1.08% | 1.03 | 1.04 | 1.01 | 98,789.00 |
| 11 May 2024 | 1.03 | -0.060 | -5.81% | 1.10 | 1.10 | 1.02 | 95,025.00 |
| 10 May 2024 | 1.09 | -0.020 | -2.00% | 1.11 | 1.14 | 1.06 | 110,828.00 |
| 09 May 2024 | 1.11 | 0.00 | 0.18% | 1.11 | 1.13 | 1.08 | 52,356.00 |
| 08 May 2024 | 1.11 | -0.090 | -7.78% | 1.20 | 1.20 | 1.10 | 66,523.00 |
| 07 May 2024 | 1.20 | -0.040 | -2.99% | 1.24 | 1.27 | 1.20 | 28,195.00 |
| 06 May 2024 | 1.24 | -0.030 | -2.06% | 1.27 | 1.33 | 1.24 | 81,976.00 |
| 05 May 2024 | 1.27 | 0.00 | 0.37% | 1.26 | 1.29 | 1.22 | 25,220.00 |
| 04 May 2024 | 1.26 | 0.010 | 0.86% | 1.26 | 1.31 | 1.25 | 31,707.00 |
| 03 May 2024 | 1.25 | 0.050 | 3.87% | 1.22 | 1.27 | 1.21 | 73,649.00 |
| 02 May 2024 | 1.20 | 0.040 | 3.84% | 1.16 | 1.30 | 1.15 | 203,415.00 |
| 01 May 2024 | 1.16 | 0.100 | 9.08% | 1.09 | 1.17 | 1.04 | 278,841.00 |
| 30 Abr 2024 | 1.06 | -0.050 | -4.37% | 1.11 | 1.11 | 1.01 | 73,065.00 |
| 29 Abr 2024 | 1.11 | -0.010 | -1.23% | 1.14 | 1.14 | 1.08 | 271,321.00 |
| 28 Abr 2024 | 1.13 | 0.00 | -0.05% | 1.12 | 1.16 | 1.12 | 167,215.00 |
| 27 Abr 2024 | 1.13 | 0.080 | 7.14% | 1.06 | 1.16 | 1.03 | 405,096.00 |
| 26 Abr 2024 | 1.05 | -0.040 | -3.82% | 1.10 | 1.10 | 1.05 | 104,681.00 |
| 25 Abr 2024 | 1.09 | -0.120 | -9.98% | 1.19 | 1.19 | 1.09 | 169,704.00 |
| 24 Abr 2024 | 1.21 | -0.050 | -3.98% | 1.27 | 1.29 | 1.21 | 56,852.00 |
| 23 Abr 2024 | 1.27 | -0.010 | -0.53% | 1.27 | 1.29 | 1.24 | 35,725.00 |
| 22 Abr 2024 | 1.27 | 0.040 | 3.29% | 1.23 | 1.28 | 1.22 | 30,713.00 |
| 21 Abr 2024 | 1.23 | -0.050 | -3.75% | 1.27 | 1.29 | 1.20 | 40,105.00 |
| 20 Abr 2024 | 1.28 | 0.090 | 7.74% | 1.18 | 1.28 | 1.18 | 39,723.00 |
| 19 Abr 2024 | 1.19 | 0.00 | -0.07% | 1.19 | 1.23 | 1.12 | 130,908.00 |
| 18 Abr 2024 | 1.19 | 0.040 | 3.30% | 1.14 | 1.21 | 1.11 | 74,571.00 |
| 17 Abr 2024 | 1.15 | 0.050 | 4.58% | 1.09 | 1.17 | 1.09 | 153,665.00 |
| 16 Abr 2024 | 1.10 | 0.00 | -0.05% | 1.10 | 1.11 | 1.04 | 129,039.00 |
| 15 Abr 2024 | 1.10 | -0.030 | -2.62% | 1.12 | 1.16 | 1.07 | 287,976.00 |
| 14 Abr 2024 | 1.13 | 0.100 | 9.42% | 1.03 | 1.13 | 0.9998 | 247,454.00 |
| 13 Abr 2024 | 1.03 | -0.070 | -6.36% | 1.10 | 1.17 | 0.8996 | 1,134,001.00 |
| 12 Abr 2024 | 1.10 | -0.220 | -16.75% | 1.32 | 1.44 | 1.02 | 1,125,155.00 |
| 11 Abr 2024 | 1.33 | -0.060 | -4.19% | 1.37 | 1.46 | 1.32 | 370,803.00 |
| 10 Abr 2024 | 1.38 | -0.070 | -4.55% | 1.45 | 1.46 | 1.34 | 536,484.00 |
| 09 Abr 2024 | 1.45 | -0.190 | -11.40% | 1.63 | 1.64 | 1.45 | 252,051.00 |
| 08 Abr 2024 | 1.64 | 0.110 | 6.86% | 1.52 | 1.67 | 1.47 | 222,264.00 |
| 07 Abr 2024 | 1.53 | 0.030 | 2.03% | 1.49 | 1.61 | 1.48 | 100,931.00 |
| 06 Abr 2024 | 1.50 | 0.010 | 0.35% | 1.49 | 1.56 | 1.48 | 55,943.00 |
| 05 Abr 2024 | 1.49 | -0.160 | -9.56% | 1.64 | 1.65 | 1.46 | 127,368.00 |
| 04 Abr 2024 | 1.65 | -0.030 | -1.55% | 1.66 | 1.73 | 1.63 | 55,045.00 |
| 03 Abr 2024 | 1.68 | -0.100 | -5.72% | 1.78 | 1.79 | 1.65 | 71,681.00 |
| 02 Abr 2024 | 1.78 | -0.110 | -5.77% | 1.89 | 1.89 | 1.72 | 90,772.00 |
| 01 Abr 2024 | 1.89 | -0.170 | -8.40% | 2.05 | 2.15 | 1.89 | 71,140.00 |
| 31 Mar 2024 | 2.06 | 0.050 | 2.67% | 2.01 | 2.06 | 2.00 | 45,544.00 |
| 30 Mar 2024 | 2.01 | -0.020 | -0.76% | 2.01 | 2.07 | 1.99 | 24,863.00 |
| 29 Mar 2024 | 2.02 | -0.030 | -1.41% | 2.05 | 2.14 | 1.99 | 37,670.00 |
| 28 Mar 2024 | 2.05 | -0.010 | -0.58% | 2.08 | 2.19 | 2.00 | 79,941.00 |
| 27 Mar 2024 | 2.07 | 0.110 | 5.54% | 1.96 | 2.19 | 1.93 | 150,813.00 |
| 26 Mar 2024 | 1.96 | -0.010 | -0.44% | 1.97 | 2.06 | 1.93 | 44,924.00 |
| 25 Mar 2024 | 1.97 | 0.030 | 1.49% | 1.94 | 2.08 | 1.94 | 82,953.00 |
| 24 Mar 2024 | 1.94 | 0.00 | -0.10% | 1.91 | 1.94 | 1.85 | 13,370.00 |
| 23 Mar 2024 | 1.94 | 0.090 | 4.81% | 1.84 | 1.97 | 1.83 | 14,469.00 |
| 22 Mar 2024 | 1.85 | -0.150 | -7.70% | 2.00 | 2.02 | 1.81 | 47,317.00 |
| 21 Mar 2024 | 2.00 | 0.190 | 10.29% | 1.82 | 2.31 | 1.82 | 358,037.00 |
| 20 Mar 2024 | 1.82 | 0.180 | 10.89% | 1.64 | 1.82 | 1.56 | 73,358.00 |
| 19 Mar 2024 | 1.64 | -0.140 | -8.04% | 1.79 | 1.79 | 1.58 | 105,161.00 |
| 18 Mar 2024 | 1.78 | -0.110 | -5.58% | 1.91 | 1.96 | 1.77 | 49,207.00 |
| 17 Mar 2024 | 1.89 | 0.050 | 2.49% | 1.86 | 1.92 | 1.78 | 55,289.00 |
| 16 Mar 2024 | 1.84 | -0.130 | -6.48% | 1.98 | 2.08 | 1.81 | 46,881.00 |
| 15 Mar 2024 | 1.97 | -0.090 | -4.24% | 2.08 | 2.11 | 1.86 | 75,769.00 |
| 14 Mar 2024 | 2.06 | -0.110 | -5.16% | 2.17 | 2.17 | 2.01 | 27,985.00 |
| 13 Mar 2024 | 2.17 | -0.030 | -1.15% | 2.19 | 2.24 | 2.13 | 72,217.00 |
| 12 Mar 2024 | 2.19 | -0.050 | -2.23% | 2.25 | 2.35 | 2.08 | 91,074.00 |
| 11 Mar 2024 | 2.24 | 0.050 | 2.14% | 2.19 | 2.30 | 2.13 | 130,728.00 |
| 10 Mar 2024 | 2.20 | -0.060 | -2.78% | 2.27 | 2.33 | 2.13 | 88,773.00 |
| 09 Mar 2024 | 2.26 | 0.130 | 6.13% | 2.13 | 2.29 | 2.12 | 129,901.00 |
| 08 Mar 2024 | 2.13 | -0.100 | -4.28% | 2.22 | 2.27 | 2.06 | 85,632.00 |
| 07 Mar 2024 | 2.22 | 0.010 | 0.49% | 2.20 | 2.26 | 2.10 | 79,499.00 |
| 06 Mar 2024 | 2.21 | 0.140 | 6.64% | 2.09 | 2.21 | 2.03 | 157,359.00 |
| 05 Mar 2024 | 2.08 | -0.120 | -5.34% | 2.17 | 2.28 | 1.93 | 372,960.00 |
| 04 Mar 2024 | 2.19 | -0.180 | -7.65% | 2.37 | 2.53 | 2.12 | 461,633.00 |
| 03 Mar 2024 | 2.37 | 0.410 | 20.74% | 1.96 | 2.78 | 1.93 | 896,739.00 |
| 02 Mar 2024 | 1.97 | -0.020 | -0.88% | 1.97 | 2.06 | 1.83 | 739,468.00 |
| 01 Mar 2024 | 1.98 | 0.480 | 31.58% | 1.51 | 3.85 | 1.50 | 2,456,252.00 |
| 29 Feb 2024 | 1.51 | -0.070 | -4.37% | 1.58 | 1.59 | 1.50 | 79,284.00 |
| 28 Feb 2024 | 1.58 | 0.120 | 8.53% | 1.45 | 1.59 | 1.44 | 235,708.00 |
| 27 Feb 2024 | 1.45 | -0.020 | -1.15% | 1.48 | 1.50 | 1.44 | 60,899.00 |
| 26 Feb 2024 | 1.47 | 0.020 | 1.51% | 1.45 | 1.48 | 1.42 | 40,282.00 |
| 25 Feb 2024 | 1.45 | -0.020 | -1.68% | 1.47 | 1.50 | 1.44 | 56,383.00 |
| 24 Feb 2024 | 1.47 | 0.030 | 2.18% | 1.44 | 1.47 | 1.41 | 102,529.00 |
| 23 Feb 2024 | 1.44 | -0.020 | -1.08% | 1.45 | 1.55 | 1.42 | 306,192.00 |
| 22 Feb 2024 | 1.46 | 0.210 | 16.79% | 1.25 | 1.51 | 1.25 | 361,459.00 |
