Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WAVESUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 2.37 | 0.100 | 4.55% | 2.23 | 2.49 | 2.20 | 24,231.00 |
| 01 May 2024 | 2.27 | 0.010 | 0.43% | 2.25 | 2.27 | 2.07 | 48,986.00 |
| 30 Abr 2024 | 2.26 | -0.330 | -12.70% | 2.57 | 2.61 | 2.22 | 34,083.00 |
| 29 Abr 2024 | 2.58 | 0.220 | 9.50% | 2.36 | 2.99 | 2.35 | 138,813.00 |
| 28 Abr 2024 | 2.36 | -0.030 | -1.21% | 2.42 | 2.47 | 2.36 | 11,487.00 |
| 27 Abr 2024 | 2.39 | -0.010 | -0.36% | 2.38 | 2.41 | 2.27 | 7,185.00 |
| 26 Abr 2024 | 2.40 | -0.030 | -1.33% | 2.43 | 2.43 | 2.35 | 11,731.00 |
| 25 Abr 2024 | 2.43 | -0.010 | -0.59% | 2.44 | 2.46 | 2.38 | 6,374.00 |
| 24 Abr 2024 | 2.44 | -0.160 | -5.99% | 2.62 | 2.67 | 2.43 | 41,677.00 |
| 23 Abr 2024 | 2.60 | -0.060 | -2.32% | 2.64 | 2.68 | 2.56 | 9,494.00 |
| 22 Abr 2024 | 2.66 | 0.100 | 3.74% | 2.57 | 2.67 | 2.55 | 11,713.00 |
| 21 Abr 2024 | 2.57 | -0.080 | -2.89% | 2.63 | 2.65 | 2.53 | 19,227.00 |
| 20 Abr 2024 | 2.64 | 0.160 | 6.40% | 2.51 | 2.66 | 2.48 | 6,912.00 |
| 19 Abr 2024 | 2.48 | -0.060 | -2.41% | 2.53 | 2.54 | 2.30 | 19,478.00 |
| 18 Abr 2024 | 2.54 | 0.070 | 2.83% | 2.46 | 2.63 | 2.37 | 135,617.00 |
| 17 Abr 2024 | 2.47 | 0.120 | 5.03% | 2.33 | 2.60 | 2.30 | 82,776.00 |
| 16 Abr 2024 | 2.36 | 0.00 | -0.20% | 2.35 | 2.37 | 2.21 | 20,939.00 |
| 15 Abr 2024 | 2.36 | -0.170 | -6.74% | 2.51 | 2.65 | 2.26 | 17,935.00 |
| 14 Abr 2024 | 2.53 | 0.170 | 7.20% | 2.34 | 2.53 | 2.26 | 14,235.00 |
| 13 Abr 2024 | 2.36 | -0.260 | -9.92% | 2.60 | 2.72 | 2.04 | 67,087.00 |
| 12 Abr 2024 | 2.62 | -0.480 | -15.36% | 3.09 | 3.14 | 2.44 | 67,236.00 |
| 11 Abr 2024 | 3.10 | -0.100 | -2.98% | 3.18 | 3.18 | 3.04 | 22,683.00 |
| 10 Abr 2024 | 3.19 | -0.020 | -0.64% | 3.21 | 3.22 | 2.97 | 49,132.00 |
| 09 Abr 2024 | 3.21 | -0.030 | -0.99% | 3.24 | 3.48 | 3.15 | 75,951.00 |
| 08 Abr 2024 | 3.24 | 0.130 | 4.22% | 3.10 | 3.25 | 3.02 | 40,353.00 |
| 07 Abr 2024 | 3.11 | 0.090 | 2.81% | 3.02 | 3.26 | 3.01 | 44,396.00 |
| 06 Abr 2024 | 3.03 | 0.040 | 1.29% | 2.96 | 3.06 | 2.96 | 39,082.00 |
| 05 Abr 2024 | 2.99 | -0.090 | -3.07% | 3.10 | 3.10 | 2.88 | 19,243.00 |
| 04 Abr 2024 | 3.08 | -0.040 | -1.31% | 3.12 | 3.16 | 2.82 | 82,765.00 |
| 03 Abr 2024 | 3.13 | -0.420 | -11.83% | 3.51 | 3.51 | 3.04 | 87,041.00 |
| 02 Abr 2024 | 3.55 | -0.500 | -12.45% | 4.04 | 4.24 | 3.51 | 118,067.00 |
| 01 Abr 2024 | 4.05 | 0.240 | 6.29% | 3.80 | 4.22 | 3.71 | 60,836.00 |
| 31 Mar 2024 | 3.81 | 0.070 | 1.86% | 3.72 | 3.83 | 3.72 | 4,855.00 |
| 30 Mar 2024 | 3.74 | -0.140 | -3.68% | 3.87 | 3.87 | 3.72 | 4,087.00 |
| 29 Mar 2024 | 3.88 | -0.030 | -0.64% | 3.91 | 3.98 | 3.77 | 11,900.00 |
| 28 Mar 2024 | 3.91 | 0.120 | 3.11% | 3.83 | 4.00 | 3.68 | 17,773.00 |
| 27 Mar 2024 | 3.79 | -0.230 | -5.82% | 4.02 | 4.04 | 3.74 | 19,529.00 |
| 26 Mar 2024 | 4.02 | 0.060 | 1.48% | 3.97 | 4.09 | 3.91 | 23,342.00 |
| 25 Mar 2024 | 3.97 | 0.240 | 6.42% | 3.73 | 4.06 | 3.73 | 21,901.00 |
| 24 Mar 2024 | 3.73 | 0.080 | 2.08% | 3.66 | 3.74 | 3.59 | 9,547.00 |
| 23 Mar 2024 | 3.65 | -0.010 | -0.26% | 3.61 | 3.80 | 3.59 | 13,206.00 |
| 22 Mar 2024 | 3.66 | 0.040 | 1.08% | 3.59 | 3.94 | 3.49 | 33,807.00 |
| 21 Mar 2024 | 3.62 | 0.110 | 3.09% | 3.51 | 3.75 | 3.41 | 49,906.00 |
| 20 Mar 2024 | 3.51 | 0.290 | 9.07% | 3.22 | 3.57 | 3.07 | 71,033.00 |
| 19 Mar 2024 | 3.22 | -0.410 | -11.30% | 3.61 | 3.65 | 3.08 | 32,649.00 |
| 18 Mar 2024 | 3.63 | -0.260 | -6.73% | 3.85 | 3.89 | 3.53 | 28,614.00 |
| 17 Mar 2024 | 3.89 | 0.170 | 4.43% | 3.74 | 4.00 | 3.59 | 79,688.00 |
| 16 Mar 2024 | 3.73 | -0.660 | -15.02% | 4.35 | 4.41 | 3.65 | 97,142.00 |
| 15 Mar 2024 | 4.39 | 0.050 | 1.12% | 4.33 | 4.70 | 3.90 | 93,991.00 |
| 14 Mar 2024 | 4.34 | -0.210 | -4.55% | 4.55 | 4.98 | 4.07 | 117,153.00 |
| 13 Mar 2024 | 4.54 | 1.01 | 28.43% | 3.53 | 4.76 | 3.51 | 343,435.00 |
| 12 Mar 2024 | 3.54 | -0.040 | -1.09% | 3.57 | 3.64 | 3.25 | 18,811.00 |
| 11 Mar 2024 | 3.58 | 0.230 | 6.78% | 3.40 | 3.59 | 3.20 | 43,795.00 |
| 10 Mar 2024 | 3.35 | -0.010 | -0.23% | 3.40 | 3.61 | 3.27 | 26,696.00 |
| 09 Mar 2024 | 3.36 | 0.00 | 0.15% | 3.34 | 3.44 | 3.30 | 40,181.00 |
| 08 Mar 2024 | 3.35 | -0.030 | -0.92% | 3.43 | 3.44 | 3.08 | 57,113.00 |
| 07 Mar 2024 | 3.38 | 0.090 | 2.71% | 3.29 | 3.46 | 3.19 | 66,478.00 |
| 06 Mar 2024 | 3.29 | 0.190 | 6.14% | 3.11 | 3.35 | 2.92 | 128,579.00 |
| 05 Mar 2024 | 3.10 | -0.230 | -7.03% | 3.37 | 3.63 | 2.63 | 201,050.00 |
| 04 Mar 2024 | 3.34 | 0.220 | 7.07% | 3.13 | 3.66 | 3.04 | 122,502.00 |
| 03 Mar 2024 | 3.12 | 0.120 | 3.97% | 2.99 | 3.24 | 2.65 | 81,227.00 |
| 02 Mar 2024 | 3.00 | 0.220 | 7.76% | 2.78 | 3.04 | 2.78 | 41,262.00 |
| 01 Mar 2024 | 2.78 | 0.070 | 2.52% | 2.72 | 2.79 | 2.69 | 44,400.00 |
| 29 Feb 2024 | 2.71 | 0.110 | 4.28% | 2.60 | 2.85 | 2.57 | 63,322.00 |
| 28 Feb 2024 | 2.60 | -0.090 | -3.28% | 2.71 | 2.75 | 2.29 | 62,513.00 |
| 27 Feb 2024 | 2.69 | 0.150 | 6.09% | 2.53 | 2.79 | 2.52 | 66,534.00 |
| 26 Feb 2024 | 2.54 | 0.080 | 3.23% | 2.46 | 2.56 | 2.41 | 25,376.00 |
| 25 Feb 2024 | 2.46 | 0.030 | 1.38% | 2.42 | 2.48 | 2.38 | 16,526.00 |
| 24 Feb 2024 | 2.42 | 0.050 | 2.11% | 2.39 | 2.49 | 2.34 | 16,079.00 |
| 23 Feb 2024 | 2.37 | 0.040 | 1.53% | 2.34 | 2.40 | 2.28 | 20,879.00 |
| 22 Feb 2024 | 2.34 | 0.090 | 4.06% | 2.26 | 2.39 | 2.23 | 5,980.00 |
| 21 Feb 2024 | 2.25 | -0.090 | -4.05% | 2.35 | 2.36 | 2.18 | 6,181.00 |
| 20 Feb 2024 | 2.34 | -0.050 | -2.26% | 2.36 | 2.41 | 2.24 | 9,135.00 |
| 19 Feb 2024 | 2.40 | 0.050 | 2.26% | 2.34 | 2.41 | 2.32 | 17,321.00 |
| 18 Feb 2024 | 2.34 | 0.050 | 2.22% | 2.29 | 2.34 | 2.27 | 1,836.00 |
| 17 Feb 2024 | 2.29 | -0.030 | -1.09% | 2.34 | 2.38 | 2.22 | 14,587.00 |
| 16 Feb 2024 | 2.32 | -0.010 | -0.41% | 2.32 | 2.37 | 2.28 | 16,926.00 |
| 15 Feb 2024 | 2.33 | 0.060 | 2.63% | 2.27 | 2.33 | 2.26 | 20,967.00 |
| 14 Feb 2024 | 2.27 | 0.080 | 3.82% | 2.18 | 2.31 | 2.18 | 5,053.00 |
| 13 Feb 2024 | 2.18 | -0.060 | -2.53% | 2.24 | 2.25 | 2.15 | 4,113.00 |
| 12 Feb 2024 | 2.24 | 0.060 | 2.93% | 2.19 | 2.25 | 2.12 | 20,990.00 |
| 11 Feb 2024 | 2.18 | -0.020 | -0.96% | 2.22 | 2.23 | 2.17 | 14,053.00 |
| 10 Feb 2024 | 2.20 | -0.020 | -0.89% | 2.23 | 2.23 | 2.16 | 3,326.00 |
| 09 Feb 2024 | 2.22 | 0.080 | 3.78% | 2.14 | 2.22 | 2.14 | 12,943.00 |
| 08 Feb 2024 | 2.14 | 0.030 | 1.43% | 2.11 | 2.14 | 2.10 | 21,305.00 |
| 07 Feb 2024 | 2.11 | 0.020 | 1.11% | 2.08 | 2.11 | 2.05 | 4,704.00 |
| 06 Feb 2024 | 2.08 | 0.060 | 3.00% | 2.06 | 2.08 | 2.02 | 14,096.00 |
| 05 Feb 2024 | 2.02 | -0.010 | -0.56% | 2.02 | 2.06 | 1.99 | 4,144.00 |
| 04 Feb 2024 | 2.03 | -0.050 | -2.24% | 2.05 | 2.07 | 2.03 | 241.00 |
| 03 Feb 2024 | 2.08 | -0.010 | -0.41% | 2.09 | 2.09 | 2.07 | 4,059.00 |
