Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.WEMIXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.46 | -0.040 | -2.91% | 1.51 | 1.52 | 1.46 | 159,913.00 |
| 20 May 2024 | 1.50 | 0.040 | 2.58% | 1.46 | 1.51 | 1.43 | 134,465.00 |
| 19 May 2024 | 1.46 | -0.040 | -2.79% | 1.51 | 1.51 | 1.46 | 100,563.00 |
| 18 May 2024 | 1.50 | -0.010 | -0.35% | 1.51 | 1.56 | 1.48 | 128,642.00 |
| 17 May 2024 | 1.51 | 0.030 | 1.73% | 1.48 | 1.52 | 1.47 | 88,426.00 |
| 16 May 2024 | 1.48 | -0.050 | -3.08% | 1.52 | 1.54 | 1.48 | 145,630.00 |
| 15 May 2024 | 1.53 | 0.050 | 3.31% | 1.48 | 1.54 | 1.47 | 119,761.00 |
| 14 May 2024 | 1.48 | -0.040 | -2.85% | 1.52 | 1.52 | 1.47 | 109,799.00 |
| 13 May 2024 | 1.53 | -0.020 | -1.59% | 1.55 | 1.55 | 1.50 | 121,383.00 |
| 12 May 2024 | 1.55 | 0.010 | 0.63% | 1.55 | 1.56 | 1.52 | 86,764.00 |
| 11 May 2024 | 1.54 | -0.010 | -0.47% | 1.55 | 1.57 | 1.53 | 80,980.00 |
| 10 May 2024 | 1.55 | -0.060 | -3.70% | 1.64 | 1.65 | 1.53 | 101,588.00 |
| 09 May 2024 | 1.61 | 0.030 | 2.18% | 1.57 | 1.62 | 1.54 | 108,981.00 |
| 08 May 2024 | 1.57 | -0.100 | -5.73% | 1.68 | 1.68 | 1.55 | 115,887.00 |
| 07 May 2024 | 1.67 | 0.00 | -0.17% | 1.68 | 1.72 | 1.64 | 112,604.00 |
| 06 May 2024 | 1.67 | 0.020 | 0.95% | 1.66 | 1.71 | 1.66 | 97,934.00 |
| 05 May 2024 | 1.66 | -0.020 | -0.90% | 1.67 | 1.69 | 1.64 | 63,971.00 |
| 04 May 2024 | 1.67 | -0.010 | -0.80% | 1.68 | 1.69 | 1.64 | 52,693.00 |
| 03 May 2024 | 1.68 | 0.010 | 0.72% | 1.66 | 1.70 | 1.63 | 58,213.00 |
| 02 May 2024 | 1.67 | 0.110 | 7.22% | 1.62 | 1.67 | 1.57 | 54,607.00 |
| 01 May 2024 | 1.56 | 0.030 | 1.92% | 1.53 | 1.57 | 1.45 | 64,066.00 |
| 30 Abr 2024 | 1.53 | -0.100 | -5.88% | 1.61 | 1.63 | 1.51 | 56,514.00 |
| 29 Abr 2024 | 1.63 | 0.010 | 0.74% | 1.62 | 1.63 | 1.58 | 59,758.00 |
| 28 Abr 2024 | 1.61 | 0.010 | 0.58% | 1.62 | 1.69 | 1.61 | 60,266.00 |
| 27 Abr 2024 | 1.60 | -0.060 | -3.82% | 1.68 | 1.68 | 1.58 | 57,708.00 |
| 26 Abr 2024 | 1.67 | -0.080 | -4.38% | 1.74 | 1.74 | 1.66 | 61,823.00 |
| 25 Abr 2024 | 1.74 | 0.010 | 0.50% | 1.72 | 1.76 | 1.64 | 51,151.00 |
| 24 Abr 2024 | 1.74 | -0.080 | -4.41% | 1.82 | 1.89 | 1.73 | 50,434.00 |
| 23 Abr 2024 | 1.82 | -0.130 | -6.54% | 2.01 | 2.03 | 1.80 | 56,496.00 |
| 22 Abr 2024 | 1.94 | 0.410 | 26.69% | 1.54 | 1.94 | 1.54 | 143,399.00 |
| 21 Abr 2024 | 1.53 | 0.010 | 0.56% | 1.53 | 1.58 | 1.51 | 122,012.00 |
| 20 Abr 2024 | 1.53 | 0.070 | 4.47% | 1.46 | 1.53 | 1.45 | 98,626.00 |
| 19 Abr 2024 | 1.46 | -0.030 | -1.72% | 1.48 | 1.49 | 1.38 | 63,635.00 |
| 18 Abr 2024 | 1.49 | 0.060 | 4.04% | 1.43 | 1.50 | 1.42 | 62,988.00 |
| 17 Abr 2024 | 1.43 | -0.040 | -2.42% | 1.47 | 1.50 | 1.41 | 70,123.00 |
| 16 Abr 2024 | 1.46 | 0.020 | 1.43% | 1.45 | 1.48 | 1.40 | 63,469.00 |
| 15 Abr 2024 | 1.44 | -0.070 | -4.57% | 1.49 | 1.52 | 1.40 | 66,622.00 |
| 14 Abr 2024 | 1.51 | 0.060 | 4.23% | 1.46 | 1.52 | 1.39 | 83,707.00 |
| 13 Abr 2024 | 1.45 | -0.240 | -14.04% | 1.67 | 1.69 | 1.40 | 78,815.00 |
| 12 Abr 2024 | 1.69 | -0.320 | -16.04% | 2.00 | 2.01 | 1.45 | 62,165.00 |
| 11 Abr 2024 | 2.01 | -0.020 | -1.03% | 2.04 | 2.06 | 2.00 | 46,144.00 |
| 10 Abr 2024 | 2.03 | -0.010 | -0.54% | 2.05 | 2.06 | 1.96 | 60,881.00 |
| 09 Abr 2024 | 2.04 | -0.060 | -2.90% | 2.12 | 2.13 | 2.04 | 49,246.00 |
| 08 Abr 2024 | 2.10 | -0.050 | -2.20% | 2.12 | 2.14 | 2.08 | 99,934.00 |
| 07 Abr 2024 | 2.15 | -0.030 | -1.31% | 2.18 | 2.19 | 2.14 | 85,382.00 |
| 06 Abr 2024 | 2.18 | -0.060 | -2.82% | 2.25 | 2.27 | 2.18 | 110,363.00 |
| 05 Abr 2024 | 2.24 | 0.040 | 1.97% | 2.25 | 2.33 | 2.16 | 101,041.00 |
| 04 Abr 2024 | 2.20 | 0.070 | 3.30% | 2.13 | 2.25 | 2.06 | 96,143.00 |
| 03 Abr 2024 | 2.13 | 0.170 | 8.92% | 1.96 | 2.13 | 1.85 | 119,748.00 |
| 02 Abr 2024 | 1.95 | -0.170 | -8.20% | 2.12 | 2.12 | 1.92 | 128,371.00 |
| 01 Abr 2024 | 2.13 | -0.180 | -7.85% | 2.28 | 2.28 | 2.07 | 97,827.00 |
| 31 Mar 2024 | 2.31 | 0.100 | 4.55% | 2.21 | 2.31 | 2.13 | 93,279.00 |
| 30 Mar 2024 | 2.21 | -0.020 | -0.97% | 2.23 | 2.26 | 2.21 | 74,566.00 |
| 29 Mar 2024 | 2.23 | -0.070 | -2.87% | 2.30 | 2.30 | 2.18 | 165,628.00 |
| 28 Mar 2024 | 2.30 | -0.070 | -3.00% | 2.37 | 2.38 | 2.21 | 222,364.00 |
| 27 Mar 2024 | 2.37 | -0.110 | -4.25% | 2.48 | 2.52 | 2.21 | 313,075.00 |
| 26 Mar 2024 | 2.47 | -0.070 | -2.61% | 2.55 | 2.55 | 2.43 | 174,732.00 |
| 25 Mar 2024 | 2.54 | -0.050 | -1.95% | 2.59 | 2.59 | 2.45 | 157,019.00 |
| 24 Mar 2024 | 2.59 | 0.020 | 0.68% | 2.56 | 2.60 | 2.49 | 184,780.00 |
| 23 Mar 2024 | 2.57 | -0.020 | -0.69% | 2.59 | 2.61 | 2.55 | 183,316.00 |
| 22 Mar 2024 | 2.59 | -0.180 | -6.46% | 2.75 | 2.77 | 2.56 | 119,691.00 |
| 21 Mar 2024 | 2.77 | 0.020 | 0.63% | 2.75 | 2.90 | 2.67 | 132,476.00 |
| 20 Mar 2024 | 2.75 | 0.140 | 5.33% | 2.62 | 2.80 | 2.57 | 107,613.00 |
| 19 Mar 2024 | 2.61 | -0.170 | -5.96% | 2.74 | 2.82 | 2.53 | 90,460.00 |
| 18 Mar 2024 | 2.78 | 0.060 | 2.35% | 2.78 | 2.92 | 2.68 | 115,473.00 |
| 17 Mar 2024 | 2.71 | 0.260 | 10.53% | 2.46 | 2.73 | 2.41 | 109,479.00 |
| 16 Mar 2024 | 2.46 | -0.290 | -10.57% | 2.75 | 2.78 | 2.44 | 121,779.00 |
| 15 Mar 2024 | 2.75 | -0.130 | -4.55% | 2.85 | 2.86 | 2.60 | 116,458.00 |
| 14 Mar 2024 | 2.88 | -0.480 | -14.24% | 3.40 | 3.41 | 2.72 | 141,954.00 |
| 13 Mar 2024 | 3.36 | 0.140 | 4.33% | 3.26 | 3.49 | 3.18 | 110,362.00 |
| 12 Mar 2024 | 3.22 | 0.040 | 1.22% | 3.19 | 3.55 | 3.13 | 144,824.00 |
| 11 Mar 2024 | 3.18 | -0.020 | -0.56% | 3.22 | 3.27 | 3.06 | 103,592.00 |
| 10 Mar 2024 | 3.19 | 0.180 | 5.90% | 2.98 | 3.25 | 2.97 | 104,697.00 |
| 09 Mar 2024 | 3.02 | 0.040 | 1.38% | 2.98 | 3.08 | 2.89 | 126,253.00 |
| 08 Mar 2024 | 2.98 | 0.220 | 8.07% | 2.76 | 3.10 | 2.76 | 99,484.00 |
| 07 Mar 2024 | 2.75 | 0.120 | 4.51% | 2.64 | 2.80 | 2.62 | 90,318.00 |
| 06 Mar 2024 | 2.63 | 0.130 | 5.22% | 2.50 | 2.65 | 2.44 | 100,923.00 |
| 05 Mar 2024 | 2.50 | -0.190 | -7.20% | 2.72 | 2.76 | 2.38 | 103,434.00 |
| 04 Mar 2024 | 2.70 | -0.120 | -4.25% | 2.84 | 2.86 | 2.65 | 165,192.00 |
| 03 Mar 2024 | 2.82 | 0.220 | 8.42% | 2.66 | 2.85 | 2.51 | 184,088.00 |
| 02 Mar 2024 | 2.60 | 0.340 | 15.28% | 2.28 | 2.62 | 2.27 | 194,409.00 |
| 01 Mar 2024 | 2.26 | 0.040 | 1.79% | 2.21 | 2.26 | 2.20 | 207,457.00 |
| 29 Feb 2024 | 2.22 | -0.010 | -0.51% | 2.24 | 2.30 | 2.16 | 185,830.00 |
| 28 Feb 2024 | 2.23 | -0.100 | -4.22% | 2.29 | 2.34 | 2.16 | 189,880.00 |
| 27 Feb 2024 | 2.32 | 0.250 | 11.88% | 2.09 | 2.33 | 2.05 | 270,129.00 |
| 26 Feb 2024 | 2.08 | -0.010 | -0.63% | 2.09 | 2.09 | 2.03 | 243,099.00 |
| 25 Feb 2024 | 2.09 | 0.040 | 2.09% | 2.05 | 2.14 | 2.03 | 237,079.00 |
| 24 Feb 2024 | 2.05 | 0.010 | 0.57% | 2.04 | 2.05 | 2.00 | 224,841.00 |
| 23 Feb 2024 | 2.04 | -0.040 | -1.80% | 2.10 | 2.11 | 2.01 | 193,826.00 |
| 22 Feb 2024 | 2.07 | -0.020 | -1.14% | 2.09 | 2.11 | 2.03 | 227,535.00 |
