Wrapped Near(WNEAR)Heute
$2.42
vor 1 Jahren
$3.73
vor 2 Jahren
$1.13
vor 3 Jahren
$4.16
Wrapped Near Preisverlauf
(WNEAR)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $2.351067 | $2.48 | $2.37 | $2.476198 | $26.437M |
2025-09-02 | $2.352459 | $2.41 | $2.29 | $2.351067 | $27.797M |
2025-09-01 | $2.442090 | $2.45 | $2.32 | $2.347881 | $26.415M |
2025-08-31 | $2.438315 | $2.48 | $2.41 | $2.440453 | $24.287M |
2025-08-30 | $2.446444 | $2.46 | $2.39 | $2.440746 | $25.533M |
2025-08-29 | $2.519864 | $2.55 | $2.4 | $2.436206 | $27.503M |
2025-08-28 | $2.537976 | $2.57 | $2.5 | $2.518918 | $3.897M |
2025-08-27 | $2.462453 | $2.57 | $2.49 | $2.540941 | $5.123M |
2025-08-26 | $2.482274 | $2.49 | $2.36 | $2.461725 | $5.631M |
2025-08-25 | $2.628874 | $2.79 | $2.47 | $2.482274 | $6.238M |
2025-08-24 | $2.675755 | $2.72 | $2.57 | $2.629441 | $29.583M |
2025-08-23 | $2.604451 | $2.71 | $2.61 | $2.674629 | $45.016M |
2025-08-22 | $2.458749 | $2.66 | $2.36 | $2.604451 | $47.256M |
2025-08-21 | $2.490019 | $2.57 | $2.44 | $2.455625 | $42.394M |
2025-08-20 | $2.480493 | $2.54 | $2.42 | $2.497782 | $44.412M |
2025-08-19 | $2.572340 | $2.62 | $2.46 | $2.474976 | $43.223M |
2025-08-18 | $2.819886 | $2.79 | $2.55 | $2.582020 | $43.861M |
2025-08-17 | $2.753531 | $2.84 | $2.71 | $2.819866 | $47.458M |
2025-08-16 | $2.662457 | $2.76 | $2.64 | $2.755208 | $48.346M |
2025-08-15 | $2.832987 | $2.84 | $2.62 | $2.654202 | $49.041M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Wrapped Near(WNEAR)
