Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
WAVESBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00003636 | -0.00000037 | -1.01% | 0.00003657 | 0.00003716 | 0.00003600 | 760.00 |
| 20 May 2024 | 0.00003673 | -0.00000003 | -0.08% | 0.00003663 | 0.00003740 | 0.00003607 | 200.00 |
| 19 May 2024 | 0.00003676 | -0.00000090 | -2.39% | 0.00003760 | 0.00003771 | 0.00003647 | 81.00 |
| 18 May 2024 | 0.00003766 | -0.00000003 | -0.08% | 0.00003771 | 0.00003850 | 0.00003745 | 136.00 |
| 17 May 2024 | 0.00003769 | 0.00000047 | 1.26% | 0.00003725 | 0.00003802 | 0.00003696 | 119.00 |
| 16 May 2024 | 0.00003722 | -0.00000008 | -0.21% | 0.00003755 | 0.00003883 | 0.00003626 | 740.00 |
| 15 May 2024 | 0.00003730 | -0.00000010 | -0.27% | 0.00003722 | 0.00003929 | 0.00003670 | 2,297.00 |
| 14 May 2024 | 0.00003740 | 0.00000096 | 2.63% | 0.00003631 | 0.00003779 | 0.00003594 | 270.00 |
| 13 May 2024 | 0.00003644 | -0.00000054 | -1.46% | 0.00003688 | 0.00003688 | 0.00003585 | 884.00 |
| 12 May 2024 | 0.00003698 | -0.00000065 | -1.73% | 0.00003762 | 0.00003789 | 0.00003689 | 42.00 |
| 11 May 2024 | 0.00003763 | -0.00000014 | -0.37% | 0.00003785 | 0.00003824 | 0.00003762 | 216.00 |
| 10 May 2024 | 0.00003777 | -0.00000068 | -1.77% | 0.00003810 | 0.00003874 | 0.00003747 | 74.00 |
| 09 May 2024 | 0.00003845 | 0.00000003 | 0.08% | 0.00003810 | 0.00003861 | 0.00003786 | 86.00 |
| 08 May 2024 | 0.00003842 | 0.00000080 | 2.13% | 0.00003745 | 0.00003842 | 0.00003687 | 2,766.00 |
| 07 May 2024 | 0.00003762 | -0.00000023 | -0.61% | 0.00003784 | 0.00003824 | 0.00003700 | 176.00 |
| 06 May 2024 | 0.00003785 | 0.00000010 | 0.26% | 0.00003777 | 0.00003854 | 0.00003777 | 1,091.00 |
| 05 May 2024 | 0.00003775 | -0.00000009 | -0.24% | 0.00003777 | 0.00003809 | 0.00003740 | 478.00 |
| 04 May 2024 | 0.00003784 | -0.00000070 | -1.82% | 0.00003846 | 0.00003880 | 0.00003784 | 162.00 |
| 03 May 2024 | 0.00003854 | -0.00000100 | -2.50% | 0.00004010 | 0.00004012 | 0.00003850 | 1,105.00 |
| 02 May 2024 | 0.00003997 | 0.00000100 | 2.57% | 0.00003865 | 0.00004204 | 0.00003810 | 978.00 |
| 01 May 2024 | 0.00003894 | 0.00000200 | 5.39% | 0.00003734 | 0.00003904 | 0.00003591 | 1,288.00 |
| 30 Abr 2024 | 0.00003712 | -0.00000300 | -7.41% | 0.00004030 | 0.00004030 | 0.00003711 | 2,016.00 |
| 29 Abr 2024 | 0.00004050 | 0.00000300 | 7.98% | 0.00003746 | 0.00004628 | 0.00003716 | 15,541.00 |
| 28 Abr 2024 | 0.00003760 | -0.00000025 | -0.66% | 0.00003771 | 0.00003860 | 0.00003760 | 132.00 |
| 27 Abr 2024 | 0.00003785 | 0.00000069 | 1.86% | 0.00003716 | 0.00003812 | 0.00003621 | 1,303.00 |
| 26 Abr 2024 | 0.00003716 | -0.00000067 | -1.77% | 0.00003743 | 0.00003783 | 0.00003689 | 187.00 |
| 25 Abr 2024 | 0.00003783 | -0.00000009 | -0.24% | 0.00003791 | 0.00003838 | 0.00003712 | 261.00 |
| 24 Abr 2024 | 0.00003792 | -0.00000100 | -2.56% | 0.00003905 | 0.00003997 | 0.00003792 | 1,473.00 |
| 23 Abr 2024 | 0.00003899 | -0.00000065 | -1.64% | 0.00003943 | 0.00004002 | 0.00003861 | 675.00 |
| 22 Abr 2024 | 0.00003964 | 0.00000020 | 0.51% | 0.00003938 | 0.00004012 | 0.00003900 | 1,059.00 |
| 21 Abr 2024 | 0.00003944 | -0.00000100 | -2.47% | 0.00004048 | 0.00004048 | 0.00003923 | 655.00 |
| 20 Abr 2024 | 0.00004054 | 0.00000200 | 5.12% | 0.00003910 | 0.00004099 | 0.00003881 | 2,555.00 |
| 19 Abr 2024 | 0.00003904 | -0.00000087 | -2.18% | 0.00003996 | 0.00003996 | 0.00003846 | 933.00 |
| 18 Abr 2024 | 0.00003991 | -0.00000056 | -1.38% | 0.00004015 | 0.00004223 | 0.00003866 | 4,085.00 |
| 17 Abr 2024 | 0.00004047 | 0.00000400 | 10.85% | 0.00003668 | 0.00004204 | 0.00003594 | 8,208.00 |
| 16 Abr 2024 | 0.00003687 | -0.00000066 | -1.76% | 0.00003711 | 0.00003730 | 0.00003584 | 1,535.00 |
| 15 Abr 2024 | 0.00003753 | -0.00000077 | -2.01% | 0.00003837 | 0.00004007 | 0.00003602 | 3,689.00 |
| 14 Abr 2024 | 0.00003830 | 0.00000200 | 5.49% | 0.00003656 | 0.00004017 | 0.00003584 | 5,036.00 |
| 13 Abr 2024 | 0.00003641 | -0.00000200 | -5.15% | 0.00003866 | 0.00004017 | 0.00003297 | 11,242.00 |
| 12 Abr 2024 | 0.00003880 | -0.00000500 | -11.33% | 0.00004408 | 0.00004444 | 0.00003391 | 4,577.00 |
| 11 Abr 2024 | 0.00004413 | -0.00000100 | -2.21% | 0.00004550 | 0.00004550 | 0.00004372 | 239.00 |
| 10 Abr 2024 | 0.00004525 | -0.00000095 | -2.06% | 0.00004617 | 0.00004617 | 0.00004388 | 991.00 |
| 09 Abr 2024 | 0.00004620 | 0.00000078 | 1.72% | 0.00004506 | 0.00004928 | 0.00004476 | 3,690.00 |
| 08 Abr 2024 | 0.00004542 | 0.00000073 | 1.63% | 0.00004461 | 0.00004547 | 0.00004356 | 2,518.00 |
| 07 Abr 2024 | 0.00004469 | 0.00000054 | 1.22% | 0.00004377 | 0.00004705 | 0.00004361 | 5,101.00 |
| 06 Abr 2024 | 0.00004415 | 0.00000013 | 0.30% | 0.00004393 | 0.00004475 | 0.00004367 | 275.00 |
| 05 Abr 2024 | 0.00004402 | -0.00000079 | -1.76% | 0.00004489 | 0.00004508 | 0.00004326 | 2,143.00 |
| 04 Abr 2024 | 0.00004481 | -0.00000200 | -4.23% | 0.00004705 | 0.00004705 | 0.00004322 | 3,072.00 |
| 03 Abr 2024 | 0.00004728 | -0.00000700 | -12.95% | 0.00005383 | 0.00005383 | 0.00004664 | 9,589.00 |
| 02 Abr 2024 | 0.00005406 | -0.00000400 | -6.87% | 0.00005828 | 0.00006181 | 0.00005387 | 9,252.00 |
| 01 Abr 2024 | 0.00005820 | 0.00000500 | 9.41% | 0.00005524 | 0.00006014 | 0.00005357 | 5,064.00 |
| 31 Mar 2024 | 0.00005313 | -0.00000032 | -0.60% | 0.00005379 | 0.00005449 | 0.00005126 | 438.00 |
| 30 Mar 2024 | 0.00005345 | -0.00000200 | -3.62% | 0.00005566 | 0.00005579 | 0.00005345 | 1,271.00 |
| 29 Mar 2024 | 0.00005522 | -0.00000027 | -0.49% | 0.00005526 | 0.00005676 | 0.00005396 | 422.00 |
| 28 Mar 2024 | 0.00005549 | 0.00000050 | 0.91% | 0.00005451 | 0.00005676 | 0.00005337 | 258.00 |
| 27 Mar 2024 | 0.00005499 | -0.00000200 | -3.48% | 0.00005769 | 0.00005769 | 0.00005444 | 4,094.00 |
| 26 Mar 2024 | 0.00005746 | 0.00000094 | 1.66% | 0.00005706 | 0.00005830 | 0.00005612 | 4,884.00 |
| 25 Mar 2024 | 0.00005652 | 0.00000100 | 1.80% | 0.00005540 | 0.00005743 | 0.00005537 | 1,251.00 |
| 24 Mar 2024 | 0.00005544 | -0.00000100 | -1.76% | 0.00005669 | 0.00005711 | 0.00005525 | 519.00 |
| 23 Mar 2024 | 0.00005667 | -0.00000100 | -1.73% | 0.00005746 | 0.00005840 | 0.00005636 | 1,087.00 |
| 22 Mar 2024 | 0.00005791 | 0.00000300 | 5.45% | 0.00005517 | 0.00005957 | 0.00005377 | 4,782.00 |
| 21 Mar 2024 | 0.00005504 | 0.00000300 | 5.76% | 0.00005168 | 0.00005551 | 0.00005131 | 2,642.00 |
| 20 Mar 2024 | 0.00005206 | 0.00000050 | 0.97% | 0.00005183 | 0.00005287 | 0.00004992 | 2,532.00 |
| 19 Mar 2024 | 0.00005156 | -0.00000200 | -3.74% | 0.00005327 | 0.00005350 | 0.00004888 | 3,408.00 |
| 18 Mar 2024 | 0.00005350 | -0.00000400 | -7.00% | 0.00005672 | 0.00005677 | 0.00005267 | 1,304.00 |
| 17 Mar 2024 | 0.00005712 | 0.00000011 | 0.19% | 0.00005710 | 0.00006070 | 0.00005492 | 3,513.00 |
| 16 Mar 2024 | 0.00005701 | -0.00000600 | -9.55% | 0.00006274 | 0.00006304 | 0.00005585 | 2,885.00 |
| 15 Mar 2024 | 0.00006282 | 0.00000031 | 0.50% | 0.00006030 | 0.00006525 | 0.00005944 | 18,183.00 |
| 14 Mar 2024 | 0.00006251 | 0.00000000 | 0.00% | 0.00006251 | 0.00006251 | 0.00006251 | 0.00 |
| 13 Mar 2024 | 0.00006251 | 0.00001300 | 26.26% | 0.00004926 | 0.00006506 | 0.00004917 | 23,980.00 |
| 12 Mar 2024 | 0.00004950 | 0.00000019 | 0.39% | 0.00004961 | 0.00005045 | 0.00004690 | 3,206.00 |
| 11 Mar 2024 | 0.00004931 | 0.00000073 | 1.50% | 0.00004908 | 0.00004987 | 0.00004746 | 3,121.00 |
| 10 Mar 2024 | 0.00004858 | -0.00000038 | -0.78% | 0.00004954 | 0.00005214 | 0.00004752 | 5,094.00 |
| 09 Mar 2024 | 0.00004896 | -0.00000021 | -0.43% | 0.00004890 | 0.00005030 | 0.00004847 | 1,235.00 |
| 08 Mar 2024 | 0.00004917 | -0.00000100 | -1.99% | 0.00005053 | 0.00005126 | 0.00004601 | 10,080.00 |
| 07 Mar 2024 | 0.00005027 | 0.00000081 | 1.64% | 0.00004978 | 0.00005412 | 0.00004801 | 4,877.00 |
| 06 Mar 2024 | 0.00004946 | 0.00000100 | 2.07% | 0.00004858 | 0.00004992 | 0.00004621 | 4,256.00 |
| 05 Mar 2024 | 0.00004826 | -0.00000091 | -1.85% | 0.00004908 | 0.00005440 | 0.00004100 | 14,246.00 |
| 04 Mar 2024 | 0.00004917 | -0.00000061 | -1.23% | 0.00004947 | 0.00005623 | 0.00004854 | 6,585.00 |
| 03 Mar 2024 | 0.00004978 | 0.00000200 | 4.14% | 0.00004826 | 0.00005232 | 0.00004327 | 6,855.00 |
| 02 Mar 2024 | 0.00004828 | 0.00000400 | 8.98% | 0.00004489 | 0.00004903 | 0.00004489 | 6,293.00 |
| 01 Mar 2024 | 0.00004455 | 0.00000053 | 1.20% | 0.00004426 | 0.00004546 | 0.00004373 | 3,078.00 |
| 29 Feb 2024 | 0.00004402 | 0.00000300 | 7.23% | 0.00004176 | 0.00004622 | 0.00004149 | 3,779.00 |
| 28 Feb 2024 | 0.00004149 | -0.00000600 | -12.71% | 0.00004727 | 0.00004812 | 0.00003332 | 7,141.00 |
| 27 Feb 2024 | 0.00004722 | 0.00000091 | 1.97% | 0.00004666 | 0.00004957 | 0.00004492 | 4,396.00 |
| 26 Feb 2024 | 0.00004631 | -0.00000100 | -2.10% | 0.00004732 | 0.00004863 | 0.00004631 | 3,685.00 |
| 25 Feb 2024 | 0.00004763 | 0.00000070 | 1.49% | 0.00004690 | 0.00004804 | 0.00004606 | 4,524.00 |
| 24 Feb 2024 | 0.00004693 | 0.00000005 | 0.11% | 0.00004689 | 0.00004858 | 0.00004611 | 816.00 |
| 23 Feb 2024 | 0.00004688 | 0.00000100 | 2.19% | 0.00004579 | 0.00004701 | 0.00004456 | 1,815.00 |
| 22 Feb 2024 | 0.00004562 | 0.00000200 | 4.57% | 0.00004354 | 0.00004631 | 0.00004313 | 982.00 |
