Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.WOOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.3444 | 0.010 | 2.99% | 0.3336 | 0.3538 | 0.3284 | 3,631,205.00 |
| 20 May 2024 | 0.3344 | 0.0367 | 12.33% | 0.2966 | 0.3372 | 0.2929 | 2,842,631.00 |
| 19 May 2024 | 0.2977 | -0.0061 | -2.01% | 0.3023 | 0.3078 | 0.2921 | 1,855,903.00 |
| 18 May 2024 | 0.3038 | 0.0052 | 1.74% | 0.2982 | 0.306 | 0.297 | 878,786.00 |
| 17 May 2024 | 0.2986 | 0.016 | 5.66% | 0.282 | 0.3035 | 0.2791 | 2,433,131.00 |
| 16 May 2024 | 0.2826 | 0.0007 | 0.25% | 0.2822 | 0.2928 | 0.2741 | 2,131,211.00 |
| 15 May 2024 | 0.2819 | 0.0252 | 9.82% | 0.2578 | 0.2844 | 0.2569 | 1,223,502.00 |
| 14 May 2024 | 0.2567 | -0.0131 | -4.86% | 0.2698 | 0.273 | 0.2557 | 1,307,294.00 |
| 13 May 2024 | 0.2698 | 0.0007 | 0.26% | 0.2701 | 0.2785 | 0.2579 | 1,620,423.00 |
| 12 May 2024 | 0.2691 | -0.0067 | -2.43% | 0.2764 | 0.2775 | 0.2681 | 906,520.00 |
| 11 May 2024 | 0.2758 | -0.0064 | -2.27% | 0.2818 | 0.2847 | 0.2756 | 740,635.00 |
| 10 May 2024 | 0.2822 | -0.0178 | -5.93% | 0.2989 | 0.306 | 0.2789 | 1,906,385.00 |
| 09 May 2024 | 0.300 | 0.0104 | 3.59% | 0.284 | 0.3033 | 0.2809 | 1,654,660.00 |
| 08 May 2024 | 0.2896 | 0.00 | 0.00% | 0.2896 | 0.2896 | 0.2896 | 0.00 |
| 07 May 2024 | 0.2896 | -0.010 | -3.34% | 0.3008 | 0.3046 | 0.2891 | 1,104,159.00 |
| 06 May 2024 | 0.2996 | -0.0118 | -3.79% | 0.3115 | 0.3223 | 0.2991 | 2,917,858.00 |
| 05 May 2024 | 0.3114 | 0.0132 | 4.43% | 0.2987 | 0.3128 | 0.2916 | 2,173,614.00 |
| 04 May 2024 | 0.2982 | 0.0019 | 0.64% | 0.2966 | 0.3046 | 0.2925 | 1,873,047.00 |
| 03 May 2024 | 0.2963 | 0.0144 | 5.11% | 0.2824 | 0.3013 | 0.2763 | 1,880,584.00 |
| 02 May 2024 | 0.2819 | 0.0026 | 0.93% | 0.2793 | 0.2856 | 0.2701 | 1,946,351.00 |
| 01 May 2024 | 0.2793 | -0.0088 | -3.05% | 0.2874 | 0.2893 | 0.2637 | 2,905,482.00 |
| 30 Abr 2024 | 0.2881 | -0.0132 | -4.38% | 0.3009 | 0.3057 | 0.269 | 2,319,486.00 |
| 29 Abr 2024 | 0.3013 | -0.0047 | -1.54% | 0.3071 | 0.3087 | 0.2923 | 1,223,374.00 |
| 28 Abr 2024 | 0.306 | -0.0087 | -2.76% | 0.3147 | 0.321 | 0.305 | 807,620.00 |
| 27 Abr 2024 | 0.3147 | 0.0053 | 1.71% | 0.3097 | 0.318 | 0.2964 | 1,093,965.00 |
| 26 Abr 2024 | 0.3094 | -0.0134 | -4.15% | 0.323 | 0.3241 | 0.3082 | 2,116,267.00 |
| 25 Abr 2024 | 0.3228 | -0.0003 | -0.09% | 0.3179 | 0.3314 | 0.3098 | 3,240,179.00 |
| 24 Abr 2024 | 0.3231 | 0.00 | 0.00% | 0.3231 | 0.3231 | 0.3231 | 0.00 |
| 23 Abr 2024 | 0.3231 | 0.0002 | 0.06% | 0.323 | 0.3313 | 0.3184 | 1,766,551.00 |
| 22 Abr 2024 | 0.3229 | 0.0138 | 4.46% | 0.3099 | 0.3285 | 0.3075 | 2,586,480.00 |
| 21 Abr 2024 | 0.3091 | -0.006 | -1.90% | 0.3131 | 0.3173 | 0.3034 | 1,361,548.00 |
| 20 Abr 2024 | 0.3151 | 0.0201 | 6.81% | 0.2943 | 0.3177 | 0.2899 | 1,166,400.00 |
| 19 Abr 2024 | 0.295 | 0.0084 | 2.93% | 0.2869 | 0.3012 | 0.2643 | 2,488,778.00 |
| 18 Abr 2024 | 0.2866 | 0.0087 | 3.13% | 0.2764 | 0.2916 | 0.2711 | 1,830,583.00 |
| 17 Abr 2024 | 0.2779 | -0.0043 | -1.52% | 0.2816 | 0.2868 | 0.2626 | 1,971,733.00 |
| 16 Abr 2024 | 0.2822 | -0.0024 | -0.84% | 0.2831 | 0.2905 | 0.268 | 2,656,939.00 |
| 15 Abr 2024 | 0.2846 | -0.0142 | -4.75% | 0.2962 | 0.3159 | 0.2688 | 5,554,805.00 |
| 14 Abr 2024 | 0.2988 | 0.0232 | 8.42% | 0.278 | 0.3036 | 0.2609 | 9,001,102.00 |
| 13 Abr 2024 | 0.2756 | -0.0499 | -15.33% | 0.3256 | 0.3297 | 0.2324 | 9,944,358.00 |
| 12 Abr 2024 | 0.3255 | -0.0716 | -18.03% | 0.3974 | 0.4088 | 0.280 | 9,980,483.00 |
| 11 Abr 2024 | 0.3971 | -0.0123 | -3.00% | 0.4087 | 0.4221 | 0.3916 | 1,266,662.00 |
| 10 Abr 2024 | 0.4094 | -0.0055 | -1.33% | 0.414 | 0.4164 | 0.3912 | 2,216,752.00 |
| 09 Abr 2024 | 0.4149 | -0.0358 | -7.94% | 0.4514 | 0.4527 | 0.4116 | 1,380,471.00 |
| 08 Abr 2024 | 0.4507 | 0.0146 | 3.35% | 0.4366 | 0.4535 | 0.4244 | 1,610,712.00 |
| 07 Abr 2024 | 0.4361 | 0.0218 | 5.26% | 0.414 | 0.4394 | 0.413 | 1,664,087.00 |
| 06 Abr 2024 | 0.4143 | 0.008 | 1.97% | 0.4052 | 0.4218 | 0.4041 | 1,772,815.00 |
| 05 Abr 2024 | 0.4063 | -0.0155 | -3.67% | 0.4197 | 0.4237 | 0.3898 | 1,732,526.00 |
| 04 Abr 2024 | 0.4218 | 0.0117 | 2.85% | 0.4086 | 0.4382 | 0.3996 | 2,480,361.00 |
| 03 Abr 2024 | 0.4101 | -0.0243 | -5.59% | 0.4339 | 0.4496 | 0.4009 | 2,938,574.00 |
| 02 Abr 2024 | 0.4344 | -0.0697 | -13.83% | 0.504 | 0.504 | 0.4282 | 8,828,373.00 |
| 01 Abr 2024 | 0.5041 | 0.0137 | 2.79% | 0.4878 | 0.5141 | 0.4591 | 10,682,144.00 |
| 31 Mar 2024 | 0.4904 | 0.0546 | 12.53% | 0.4352 | 0.4906 | 0.4345 | 2,263,837.00 |
| 30 Mar 2024 | 0.4358 | -0.0133 | -2.96% | 0.4483 | 0.4536 | 0.4331 | 1,087,459.00 |
| 29 Mar 2024 | 0.4491 | -0.0124 | -2.69% | 0.4617 | 0.4748 | 0.4412 | 2,501,026.00 |
| 28 Mar 2024 | 0.4615 | 0.0017 | 0.37% | 0.460 | 0.4661 | 0.4488 | 1,925,160.00 |
| 27 Mar 2024 | 0.4598 | -0.0199 | -4.15% | 0.479 | 0.493 | 0.4542 | 4,112,836.00 |
| 26 Mar 2024 | 0.4797 | 0.0064 | 1.35% | 0.4735 | 0.4977 | 0.4619 | 4,675,344.00 |
| 25 Mar 2024 | 0.4733 | 0.0272 | 6.10% | 0.4446 | 0.4846 | 0.4428 | 4,204,423.00 |
| 24 Mar 2024 | 0.4461 | 0.021 | 4.94% | 0.4257 | 0.4482 | 0.4179 | 2,514,856.00 |
| 23 Mar 2024 | 0.4251 | -0.0037 | -0.86% | 0.4264 | 0.4424 | 0.4218 | 2,862,383.00 |
| 22 Mar 2024 | 0.4288 | -0.0336 | -7.27% | 0.4609 | 0.4662 | 0.417 | 2,905,237.00 |
| 21 Mar 2024 | 0.4624 | 0.0128 | 2.85% | 0.4475 | 0.4741 | 0.4386 | 3,865,987.00 |
| 20 Mar 2024 | 0.4496 | 0.0348 | 8.39% | 0.4181 | 0.4558 | 0.3958 | 4,248,141.00 |
| 19 Mar 2024 | 0.4148 | -0.0348 | -7.74% | 0.4506 | 0.4558 | 0.3933 | 5,266,429.00 |
| 18 Mar 2024 | 0.4496 | -0.0437 | -8.86% | 0.4902 | 0.4902 | 0.4386 | 3,978,766.00 |
| 17 Mar 2024 | 0.4933 | 0.0365 | 7.99% | 0.4601 | 0.504 | 0.4344 | 6,425,494.00 |
| 16 Mar 2024 | 0.4568 | -0.0484 | -9.58% | 0.5057 | 0.518 | 0.445 | 4,680,177.00 |
| 15 Mar 2024 | 0.5052 | -0.0645 | -11.32% | 0.5387 | 0.5467 | 0.4592 | 9,298,967.00 |
| 14 Mar 2024 | 0.5697 | 0.00 | 0.00% | 0.5697 | 0.5697 | 0.5697 | 0.00 |
| 13 Mar 2024 | 0.5697 | -0.0329 | -5.46% | 0.5998 | 0.6006 | 0.5511 | 4,026,427.00 |
| 12 Mar 2024 | 0.6026 | 0.0234 | 4.04% | 0.5799 | 0.607 | 0.5202 | 6,464,634.00 |
| 11 Mar 2024 | 0.5792 | 0.0173 | 3.08% | 0.5617 | 0.5919 | 0.5357 | 2,208,348.00 |
| 10 Mar 2024 | 0.5619 | -0.0271 | -4.60% | 0.5772 | 0.588 | 0.5452 | 2,717,948.00 |
| 09 Mar 2024 | 0.589 | 0.00 | 0.00% | 0.589 | 0.589 | 0.589 | 0.00 |
| 08 Mar 2024 | 0.589 | -0.022 | -3.60% | 0.6122 | 0.6199 | 0.564 | 2,984,810.00 |
| 07 Mar 2024 | 0.611 | 0.0218 | 3.70% | 0.590 | 0.6479 | 0.5864 | 6,144,636.00 |
| 06 Mar 2024 | 0.5892 | 0.077 | 15.03% | 0.5126 | 0.5936 | 0.4916 | 7,366,992.00 |
| 05 Mar 2024 | 0.5122 | -0.067 | -11.57% | 0.5775 | 0.5978 | 0.4313 | 10,551,852.00 |
| 04 Mar 2024 | 0.5792 | -0.0241 | -3.99% | 0.6058 | 0.609 | 0.5533 | 6,009,083.00 |
| 03 Mar 2024 | 0.6033 | 0.0597 | 10.98% | 0.5418 | 0.6411 | 0.4929 | 12,472,796.00 |
| 02 Mar 2024 | 0.5436 | 0.0151 | 2.86% | 0.528 | 0.5504 | 0.5123 | 3,975,076.00 |
| 01 Mar 2024 | 0.5285 | 0.0092 | 1.77% | 0.523 | 0.5433 | 0.515 | 4,502,132.00 |
| 29 Feb 2024 | 0.5193 | -0.0036 | -0.69% | 0.5212 | 0.5726 | 0.507 | 10,043,662.00 |
| 28 Feb 2024 | 0.5229 | 0.0168 | 3.32% | 0.5058 | 0.5468 | 0.4614 | 8,509,212.00 |
| 27 Feb 2024 | 0.5061 | -0.0191 | -3.64% | 0.5236 | 0.5273 | 0.4996 | 5,956,955.00 |
| 26 Feb 2024 | 0.5252 | 0.0162 | 3.18% | 0.5072 | 0.528 | 0.4918 | 5,031,274.00 |
| 25 Feb 2024 | 0.509 | -0.0276 | -5.14% | 0.5389 | 0.5421 | 0.5022 | 4,814,791.00 |
| 24 Feb 2024 | 0.5366 | 0.088 | 19.62% | 0.4503 | 0.5492 | 0.439 | 10,342,117.00 |
| 23 Feb 2024 | 0.4486 | -0.0218 | -4.63% | 0.4713 | 0.4884 | 0.4444 | 7,675,608.00 |
| 22 Feb 2024 | 0.4704 | 0.0436 | 10.22% | 0.4261 | 0.4871 | 0.4099 | 7,064,707.00 |
