Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
WEMIXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 1.23 | 0.00 | 0.11% | 1.22 | 1.24 | 1.20 | 506.00 |
| 18 Jul 2024 | 1.22 | 0.00 | -0.11% | 1.23 | 1.27 | 1.20 | 3,821.00 |
| 17 Jul 2024 | 1.23 | -0.030 | -2.30% | 1.26 | 1.29 | 1.22 | 3,032.00 |
| 16 Jul 2024 | 1.25 | -0.100 | -7.04% | 1.36 | 1.37 | 1.21 | 4,130.00 |
| 15 Jul 2024 | 1.35 | 0.030 | 2.12% | 1.32 | 1.39 | 1.31 | 4,893.00 |
| 14 Jul 2024 | 1.32 | 0.080 | 6.45% | 1.24 | 1.35 | 1.24 | 1,046.00 |
| 13 Jul 2024 | 1.24 | 0.020 | 1.32% | 1.22 | 1.25 | 1.22 | 532.00 |
| 12 Jul 2024 | 1.22 | 0.020 | 2.08% | 1.20 | 1.23 | 1.19 | 175.00 |
| 11 Jul 2024 | 1.20 | -0.040 | -3.27% | 1.24 | 1.25 | 1.20 | 234.00 |
| 10 Jul 2024 | 1.24 | 0.010 | 1.04% | 1.23 | 1.26 | 1.22 | 369.00 |
| 09 Jul 2024 | 1.23 | 0.020 | 1.83% | 1.21 | 1.25 | 1.20 | 242.00 |
| 08 Jul 2024 | 1.21 | 0.010 | 1.10% | 1.19 | 1.24 | 1.15 | 232.00 |
| 07 Jul 2024 | 1.19 | -0.050 | -4.31% | 1.25 | 1.28 | 1.19 | 218.00 |
| 06 Jul 2024 | 1.25 | 0.130 | 12.05% | 1.13 | 1.25 | 1.11 | 256.00 |
| 05 Jul 2024 | 1.11 | -0.030 | -2.74% | 1.13 | 1.15 | 1.05 | 199.00 |
| 04 Jul 2024 | 1.14 | -0.050 | -4.25% | 1.19 | 1.24 | 1.14 | 179.00 |
| 03 Jul 2024 | 1.19 | -0.120 | -9.06% | 1.30 | 1.30 | 1.18 | 1,567.00 |
| 02 Jul 2024 | 1.31 | -0.090 | -6.46% | 1.39 | 1.46 | 1.28 | 4,652.00 |
| 01 Jul 2024 | 1.40 | 0.070 | 4.96% | 1.34 | 1.42 | 1.28 | 2,229.00 |
| 30 Jun 2024 | 1.34 | -0.080 | -5.95% | 1.41 | 1.44 | 1.28 | 2,490.00 |
| 29 Jun 2024 | 1.42 | 0.070 | 5.23% | 1.35 | 1.43 | 1.32 | 696.00 |
| 28 Jun 2024 | 1.35 | -0.050 | -3.60% | 1.41 | 1.45 | 1.34 | 1,418.00 |
| 27 Jun 2024 | 1.40 | 0.020 | 1.57% | 1.47 | 1.48 | 1.36 | 7,078.00 |
| 26 Jun 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| 25 Jun 2024 | 1.38 | 0.360 | 34.76% | 1.02 | 1.45 | 1.02 | 3,685.00 |
| 24 Jun 2024 | 1.02 | 0.010 | 1.17% | 1.01 | 1.03 | 0.9768 | 1,854.00 |
| 23 Jun 2024 | 1.01 | 0.00 | -0.06% | 1.01 | 1.02 | 1.01 | 501.00 |
| 22 Jun 2024 | 1.01 | -0.030 | -3.06% | 1.01 | 1.02 | 1.01 | 1,373.00 |
| 21 Jun 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 20 Jun 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 19 Jun 2024 | 1.04 | 0.010 | 0.55% | 1.04 | 1.09 | 1.03 | 360.00 |
| 18 Jun 2024 | 1.04 | -0.040 | -3.56% | 0.9835 | 1.13 | 0.905 | 5,963.00 |
| 17 Jun 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 16 Jun 2024 | 1.08 | -0.030 | -2.53% | 1.10 | 1.11 | 1.07 | 206.00 |
| 15 Jun 2024 | 1.11 | 0.010 | 0.76% | 1.10 | 1.11 | 1.07 | 545.00 |
| 14 Jun 2024 | 1.10 | -0.040 | -3.18% | 1.13 | 1.16 | 1.09 | 4,038.00 |
| 13 Jun 2024 | 1.13 | -0.020 | -2.05% | 1.16 | 1.23 | 1.13 | 2,041.00 |
| 12 Jun 2024 | 1.16 | 0.070 | 6.71% | 1.09 | 1.20 | 1.06 | 11,632.00 |
| 11 Jun 2024 | 1.08 | 0.010 | 0.72% | 1.08 | 1.12 | 1.05 | 6,629.00 |
| 10 Jun 2024 | 1.08 | -0.190 | -15.07% | 1.27 | 1.27 | 1.03 | 10,541.00 |
| 09 Jun 2024 | 1.27 | 0.00 | 0.12% | 1.27 | 1.28 | 1.26 | 208.00 |
| 08 Jun 2024 | 1.27 | -0.010 | -0.50% | 1.28 | 1.28 | 1.25 | 351.00 |
| 07 Jun 2024 | 1.27 | -0.040 | -3.14% | 1.31 | 1.32 | 1.27 | 2,479.00 |
| 06 Jun 2024 | 1.31 | -0.030 | -2.48% | 1.35 | 1.35 | 1.31 | 5,806.00 |
| 05 Jun 2024 | 1.35 | -0.030 | -2.24% | 1.38 | 1.39 | 1.32 | 5,125.00 |
| 04 Jun 2024 | 1.38 | 0.00 | -0.25% | 1.38 | 1.38 | 1.33 | 2,159.00 |
| 03 Jun 2024 | 1.38 | 0.060 | 4.46% | 1.32 | 1.41 | 1.31 | 4,942.00 |
| 02 Jun 2024 | 1.32 | 0.010 | 0.39% | 1.33 | 1.35 | 1.31 | 1,984.00 |
| 01 Jun 2024 | 1.32 | 0.040 | 2.92% | 1.28 | 1.32 | 1.27 | 1,088.00 |
| 31 May 2024 | 1.28 | -0.060 | -4.59% | 1.31 | 1.31 | 1.26 | 161.00 |
| 30 May 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
| 29 May 2024 | 1.34 | -0.020 | -1.71% | 1.37 | 1.38 | 1.34 | 463.00 |
| 28 May 2024 | 1.36 | -0.050 | -3.62% | 1.41 | 1.41 | 1.32 | 2,551.00 |
| 27 May 2024 | 1.42 | 0.00 | 0.13% | 1.42 | 1.42 | 1.37 | 2,112.00 |
| 26 May 2024 | 1.41 | -0.010 | -0.51% | 1.42 | 1.42 | 1.39 | 196.00 |
| 25 May 2024 | 1.42 | 0.010 | 1.06% | 1.41 | 1.43 | 1.39 | 307.00 |
| 24 May 2024 | 1.41 | 0.060 | 4.68% | 1.35 | 1.43 | 1.35 | 1,680.00 |
| 23 May 2024 | 1.34 | -0.090 | -6.27% | 1.43 | 1.43 | 1.33 | 1,390.00 |
| 22 May 2024 | 1.43 | -0.040 | -2.92% | 1.46 | 1.47 | 1.41 | 303.00 |
| 21 May 2024 | 1.48 | 0.020 | 1.03% | 1.51 | 1.52 | 1.46 | 1,190.00 |
| 20 May 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| 19 May 2024 | 1.46 | -0.040 | -2.94% | 1.51 | 1.51 | 1.46 | 333.00 |
| 18 May 2024 | 1.51 | 0.00 | -0.19% | 1.51 | 1.56 | 1.48 | 2,651.00 |
| 17 May 2024 | 1.51 | 0.020 | 1.62% | 1.49 | 1.52 | 1.48 | 363.00 |
| 16 May 2024 | 1.48 | -0.050 | -3.40% | 1.52 | 1.54 | 1.48 | 291.00 |
| 15 May 2024 | 1.54 | 0.060 | 3.75% | 1.48 | 1.54 | 1.47 | 177.00 |
| 14 May 2024 | 1.48 | -0.040 | -2.77% | 1.52 | 1.53 | 1.47 | 222.00 |
| 13 May 2024 | 1.52 | -0.030 | -1.63% | 1.55 | 1.55 | 1.50 | 430.00 |
| 12 May 2024 | 1.55 | 0.010 | 0.62% | 1.54 | 1.55 | 1.52 | 258.00 |
| 11 May 2024 | 1.54 | -0.010 | -0.68% | 1.54 | 1.56 | 1.53 | 1,069.00 |
| 10 May 2024 | 1.55 | -0.060 | -3.86% | 1.61 | 1.65 | 1.53 | 405.00 |
| 09 May 2024 | 1.61 | -0.080 | -4.63% | 1.57 | 1.61 | 1.54 | 1,581.00 |
| 08 May 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
| 07 May 2024 | 1.69 | 0.020 | 1.18% | 1.67 | 1.69 | 1.67 | 2.00 |
| 06 May 2024 | 1.67 | -0.010 | -0.73% | 1.67 | 1.67 | 1.67 | 0.00 |
| 05 May 2024 | 1.68 | 0.070 | 4.60% | 1.68 | 1.68 | 1.68 | 0.00 |
| 04 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 03 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 02 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 01 May 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| 30 Abr 2024 | 1.61 | 0.020 | 1.26% | 1.61 | 1.61 | 1.61 | 0.00 |
| 29 Abr 2024 | 1.59 | -0.080 | -4.72% | 1.59 | 1.59 | 1.59 | 0.00 |
| 28 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
| 27 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 0.00 |
| 26 Abr 2024 | 1.67 | -0.080 | -4.57% | 1.70 | 1.70 | 1.67 | 1.00 |
| 25 Abr 2024 | 1.75 | -0.120 | -6.37% | 1.74 | 1.75 | 1.74 | 0.00 |
| 24 Abr 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
| 23 Abr 2024 | 1.87 | 0.400 | 27.30% | 1.86 | 1.87 | 1.86 | 0.00 |
| 22 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
| 21 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
| 20 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
