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 |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.11 | -0.100 | -7.91% | 1.20 | 1.20 | 1.10 | 34,455.00 |
| 07 May 2024 | 1.20 | -0.040 | -3.14% | 1.23 | 1.27 | 1.20 | 11,511.00 |
| 06 May 2024 | 1.24 | -0.030 | -2.68% | 1.27 | 1.32 | 1.24 | 7,757.00 |
| 05 May 2024 | 1.27 | 0.010 | 0.77% | 1.25 | 1.28 | 1.23 | 7,645.00 |
| 04 May 2024 | 1.26 | 0.010 | 1.03% | 1.26 | 1.31 | 1.25 | 31,321.00 |
| 03 May 2024 | 1.25 | 0.050 | 4.17% | 1.22 | 1.26 | 1.21 | 30,979.00 |
| 02 May 2024 | 1.20 | 0.040 | 3.33% | 1.15 | 1.30 | 1.15 | 86,480.00 |
| 01 May 2024 | 1.16 | 0.100 | 9.04% | 1.06 | 1.16 | 1.05 | 69,310.00 |
| 30 Abr 2024 | 1.07 | -0.050 | -4.67% | 1.10 | 1.11 | 1.01 | 7,237.00 |
| 29 Abr 2024 | 1.12 | -0.010 | -0.92% | 1.13 | 1.14 | 1.08 | 3,825.00 |
| 28 Abr 2024 | 1.13 | 0.00 | 0.43% | 1.12 | 1.16 | 1.12 | 8,795.00 |
| 27 Abr 2024 | 1.12 | 0.070 | 6.57% | 1.05 | 1.17 | 1.02 | 27,281.00 |
| 26 Abr 2024 | 1.06 | -0.040 | -4.06% | 1.10 | 1.10 | 1.05 | 7,043.00 |
| 25 Abr 2024 | 1.10 | -0.090 | -7.78% | 1.17 | 1.17 | 1.10 | 14,978.00 |
| 24 Abr 2024 | 1.19 | -0.080 | -6.09% | 1.27 | 1.29 | 1.19 | 2,824.00 |
| 23 Abr 2024 | 1.27 | 0.010 | 0.41% | 1.28 | 1.30 | 1.23 | 7,165.00 |
| 22 Abr 2024 | 1.27 | 0.040 | 2.91% | 1.23 | 1.28 | 1.22 | 4,980.00 |
| 21 Abr 2024 | 1.23 | -0.050 | -4.01% | 1.27 | 1.29 | 1.21 | 4,831.00 |
| 20 Abr 2024 | 1.28 | 0.110 | 9.48% | 1.19 | 1.28 | 1.17 | 3,527.00 |
| 19 Abr 2024 | 1.17 | -0.020 | -1.84% | 1.18 | 1.23 | 1.12 | 19,287.00 |
| 18 Abr 2024 | 1.19 | 0.030 | 2.74% | 1.15 | 1.21 | 1.12 | 17,096.00 |
| 17 Abr 2024 | 1.16 | 0.060 | 5.29% | 1.11 | 1.17 | 1.08 | 37,096.00 |
| 16 Abr 2024 | 1.10 | 0.00 | 0.06% | 1.10 | 1.10 | 1.03 | 71,473.00 |
| 15 Abr 2024 | 1.10 | 0.00 | -0.23% | 1.14 | 1.16 | 1.07 | 179,716.00 |
| 14 Abr 2024 | 1.10 | 0.070 | 6.42% | 1.02 | 1.11 | 1.00 | 10,773.00 |
| 13 Abr 2024 | 1.04 | -0.070 | -6.04% | 1.10 | 1.18 | 0.9988 | 38,399.00 |
| 12 Abr 2024 | 1.10 | -0.220 | -16.83% | 1.33 | 1.36 | 1.09 | 43,080.00 |
| 11 Abr 2024 | 1.33 | -0.050 | -3.71% | 1.37 | 1.46 | 1.33 | 24,650.00 |
| 10 Abr 2024 | 1.38 | -0.070 | -4.99% | 1.44 | 1.44 | 1.31 | 63,700.00 |
| 09 Abr 2024 | 1.45 | -0.200 | -12.09% | 1.63 | 1.63 | 1.45 | 5,070.00 |
| 08 Abr 2024 | 1.65 | 0.120 | 7.49% | 1.53 | 1.65 | 1.47 | 87,287.00 |
| 07 Abr 2024 | 1.53 | 0.030 | 2.10% | 1.50 | 1.60 | 1.50 | 6,433.00 |
| 06 Abr 2024 | 1.50 | 0.010 | 0.64% | 1.51 | 1.56 | 1.48 | 2,992.00 |
| 05 Abr 2024 | 1.49 | -0.160 | -9.67% | 1.65 | 1.65 | 1.46 | 43,077.00 |
| 04 Abr 2024 | 1.65 | -0.020 | -1.37% | 1.67 | 1.73 | 1.63 | 68,364.00 |
| 03 Abr 2024 | 1.68 | -0.120 | -6.54% | 1.75 | 1.79 | 1.65 | 100,619.00 |
| 02 Abr 2024 | 1.79 | -0.100 | -5.43% | 1.89 | 1.90 | 1.71 | 67,937.00 |
| 01 Abr 2024 | 1.90 | -0.170 | -8.08% | 2.06 | 2.15 | 1.90 | 96,968.00 |
| 31 Mar 2024 | 2.06 | 0.050 | 2.63% | 2.01 | 2.06 | 2.00 | 20,257.00 |
| 30 Mar 2024 | 2.01 | -0.010 | -0.41% | 2.02 | 2.07 | 1.99 | 16,822.00 |
| 29 Mar 2024 | 2.02 | -0.040 | -1.99% | 2.04 | 2.14 | 2.00 | 45,643.00 |
| 28 Mar 2024 | 2.06 | 0.010 | 0.64% | 2.09 | 2.19 | 2.01 | 10,108.00 |
| 27 Mar 2024 | 2.05 | 0.090 | 4.78% | 1.95 | 2.19 | 1.93 | 13,830.00 |
| 26 Mar 2024 | 1.95 | 0.00 | -0.17% | 2.01 | 2.10 | 1.93 | 6,252.00 |
| 25 Mar 2024 | 1.96 | 0.020 | 1.11% | 1.94 | 2.08 | 1.94 | 7,741.00 |
| 24 Mar 2024 | 1.93 | 0.020 | 1.10% | 1.91 | 1.94 | 1.85 | 3,810.00 |
| 23 Mar 2024 | 1.91 | 0.070 | 3.98% | 1.84 | 1.97 | 1.83 | 4,801.00 |
| 22 Mar 2024 | 1.84 | -0.170 | -8.25% | 2.01 | 2.02 | 1.82 | 11,004.00 |
| 21 Mar 2024 | 2.01 | 0.180 | 10.15% | 1.82 | 2.28 | 1.82 | 28,327.00 |
| 20 Mar 2024 | 1.82 | 0.190 | 11.59% | 1.63 | 1.82 | 1.57 | 13,886.00 |
| 19 Mar 2024 | 1.63 | -0.150 | -8.37% | 1.78 | 1.79 | 1.58 | 13,862.00 |
| 18 Mar 2024 | 1.78 | -0.140 | -7.18% | 1.91 | 1.96 | 1.77 | 6,841.00 |
| 17 Mar 2024 | 1.92 | 0.080 | 4.42% | 1.86 | 1.92 | 1.78 | 18,614.00 |
| 16 Mar 2024 | 1.84 | -0.120 | -6.08% | 1.98 | 2.08 | 1.82 | 10,763.00 |
| 15 Mar 2024 | 1.96 | -0.120 | -5.64% | 2.08 | 2.10 | 1.86 | 31,837.00 |
| 14 Mar 2024 | 2.07 | -0.090 | -4.31% | 2.16 | 2.17 | 1.99 | 32,193.00 |
| 13 Mar 2024 | 2.17 | -0.030 | -1.14% | 2.19 | 2.24 | 2.13 | 10,131.00 |
| 12 Mar 2024 | 2.19 | -0.060 | -2.61% | 2.26 | 2.35 | 2.08 | 25,728.00 |
| 11 Mar 2024 | 2.25 | 0.050 | 2.30% | 2.20 | 2.30 | 2.14 | 15,731.00 |
| 10 Mar 2024 | 2.20 | -0.020 | -1.03% | 2.27 | 2.34 | 2.14 | 21,979.00 |
| 09 Mar 2024 | 2.22 | 0.090 | 4.14% | 2.13 | 2.29 | 2.12 | 29,520.00 |
| 08 Mar 2024 | 2.13 | -0.100 | -4.27% | 2.22 | 2.27 | 2.07 | 16,415.00 |
| 07 Mar 2024 | 2.23 | 0.020 | 0.95% | 2.20 | 2.26 | 2.12 | 21,769.00 |
| 06 Mar 2024 | 2.21 | 0.140 | 6.58% | 2.07 | 2.21 | 2.02 | 17,413.00 |
| 05 Mar 2024 | 2.07 | -0.140 | -6.13% | 2.20 | 2.28 | 1.89 | 40,218.00 |
| 04 Mar 2024 | 2.21 | -0.170 | -7.29% | 2.38 | 2.50 | 2.12 | 55,326.00 |
| 03 Mar 2024 | 2.38 | 0.420 | 21.16% | 1.95 | 2.66 | 1.94 | 135,576.00 |
| 02 Mar 2024 | 1.97 | 0.00 | 0.11% | 1.98 | 2.04 | 1.85 | 75,336.00 |
| 01 Mar 2024 | 1.96 | 0.450 | 30.10% | 1.51 | 3.00 | 1.50 | 347,769.00 |
| 29 Feb 2024 | 1.51 | -0.070 | -4.28% | 1.56 | 1.59 | 1.49 | 13,107.00 |
| 28 Feb 2024 | 1.58 | 0.130 | 8.95% | 1.45 | 1.63 | 1.35 | 103,070.00 |
| 27 Feb 2024 | 1.45 | -0.020 | -1.67% | 1.48 | 1.50 | 1.44 | 13,048.00 |
| 26 Feb 2024 | 1.47 | 0.020 | 1.63% | 1.45 | 1.49 | 1.43 | 17,293.00 |
| 25 Feb 2024 | 1.45 | -0.010 | -1.02% | 1.47 | 1.50 | 1.44 | 4,629.00 |
| 24 Feb 2024 | 1.46 | 0.030 | 2.17% | 1.43 | 1.47 | 1.40 | 10,182.00 |
| 23 Feb 2024 | 1.43 | -0.040 | -2.64% | 1.49 | 1.55 | 1.23 | 27,679.00 |
| 22 Feb 2024 | 1.47 | 0.230 | 18.40% | 1.25 | 1.51 | 1.25 | 27,719.00 |
| 21 Feb 2024 | 1.24 | -0.070 | -5.26% | 1.29 | 1.29 | 1.22 | 10,324.00 |
| 20 Feb 2024 | 1.31 | 0.020 | 1.86% | 1.28 | 1.35 | 1.25 | 14,314.00 |
| 19 Feb 2024 | 1.29 | 0.050 | 4.12% | 1.25 | 1.29 | 1.17 | 26,819.00 |
| 18 Feb 2024 | 1.24 | 0.020 | 2.04% | 1.22 | 1.27 | 1.17 | 24,586.00 |
| 17 Feb 2024 | 1.21 | 0.010 | 1.00% | 1.20 | 1.22 | 1.17 | 12,558.00 |
| 16 Feb 2024 | 1.20 | -0.060 | -4.44% | 1.28 | 1.34 | 1.16 | 15,356.00 |
| 15 Feb 2024 | 1.26 | 0.030 | 2.62% | 1.23 | 1.38 | 1.20 | 36,564.00 |
| 14 Feb 2024 | 1.22 | 0.110 | 9.49% | 1.12 | 1.23 | 1.12 | 52,915.00 |
| 13 Feb 2024 | 1.12 | 0.040 | 3.75% | 1.09 | 1.13 | 1.06 | 31,385.00 |
| 12 Feb 2024 | 1.08 | 0.010 | 0.48% | 1.07 | 1.10 | 1.04 | 17,768.00 |
| 11 Feb 2024 | 1.07 | -0.020 | -1.62% | 1.10 | 1.12 | 1.05 | 12,623.00 |
| 10 Feb 2024 | 1.09 | -0.050 | -4.23% | 1.15 | 1.17 | 1.09 | 11,458.00 |
| 09 Feb 2024 | 1.14 | 0.100 | 9.37% | 1.04 | 1.14 | 1.01 | 31,580.00 |
