Wrapped Near(WNEAR)Hoje
$2.68
1 anos atrás
$4.03
2 anos atrás
$1.13
3 anos atrás
$4.18
4 anos atrás
$9.29
Wrapped Near Histórico de preços
(WNEAR)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $2.687626 | $2.774593 | $2.581487 | $2.596912 | $29.463M |
2025-09-14 | $2.820204 | $2.826548 | $2.678792 | $2.687361 | $28.888M |
2025-09-13 | $2.721519 | $2.889630 | $2.727514 | $2.825609 | $29.558M |
2025-09-12 | $2.687014 | $2.777800 | $2.683894 | $2.720022 | $28.619M |
2025-09-11 | $2.699364 | $2.763974 | $2.661911 | $2.692131 | $29.076M |
2025-09-10 | $2.663187 | $2.723647 | $2.615080 | $2.699364 | $29.612M |
2025-09-09 | $2.555841 | $2.797223 | $2.540416 | $2.660445 | $30.760M |
2025-09-08 | $2.472351 | $2.573902 | $2.446306 | $2.565348 | $27.508M |
2025-09-07 | $2.389005 | $2.486741 | $2.376913 | $2.477511 | $7.687M |
2025-09-06 | $2.396657 | $2.417600 | $2.371496 | $2.387759 | $24.388M |
2025-09-05 | $2.383116 | $2.481287 | $2.364118 | $2.396657 | $26.007M |
2025-09-04 | $2.471505 | $2.497015 | $2.373194 | $2.383116 | $24.143M |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Wrapped Near(WNEAR)
