WRXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 0.2231 | 0.0047 | 2.15% | 0.2186 | 0.2321 | 0.2047 | 9,560,296.00 |
Apr 18 2024 | 0.2184 | 0.0108 | 5.20% | 0.2092 | 0.2361 | 0.2026 | 19,297,731.00 |
Apr 17 2024 | 0.2076 | -0.0076 | -3.53% | 0.2143 | 0.2172 | 0.2007 | 5,389,215.00 |
Apr 16 2024 | 0.2152 | 0.0035 | 1.65% | 0.2176 | 0.2195 | 0.2036 | 4,903,265.00 |
Apr 15 2024 | 0.2117 | -0.0099 | -4.47% | 0.2206 | 0.2348 | 0.2073 | 6,453,191.00 |
Apr 14 2024 | 0.2216 | 0.0209 | 10.41% | 0.2009 | 0.238 | 0.1911 | 11,197,187.00 |
Apr 13 2024 | 0.2007 | -0.0454 | -18.45% | 0.2454 | 0.2542 | 0.1568 | 14,690,902.00 |
Apr 12 2024 | 0.2461 | -0.0463 | -15.83% | 0.2924 | 0.298 | 0.2391 | 8,454,151.00 |
Apr 11 2024 | 0.2924 | -0.0028 | -0.95% | 0.2954 | 0.2987 | 0.2883 | 4,259,094.00 |
Apr 10 2024 | 0.2952 | 0.0022 | 0.75% | 0.2947 | 0.2985 | 0.282 | 6,476,914.00 |
Apr 09 2024 | 0.293 | -0.0161 | -5.21% | 0.3062 | 0.3169 | 0.2912 | 6,582,506.00 |
Apr 08 2024 | 0.3091 | 0.0041 | 1.34% | 0.3025 | 0.3146 | 0.2984 | 9,757,973.00 |
Apr 07 2024 | 0.305 | 0.0224 | 7.93% | 0.2831 | 0.3569 | 0.283 | 18,673,378.00 |
Apr 06 2024 | 0.2826 | 0.0017 | 0.61% | 0.2821 | 0.2888 | 0.2789 | 2,642,580.00 |
Apr 05 2024 | 0.2809 | -0.0075 | -2.60% | 0.2876 | 0.2904 | 0.2707 | 3,117,792.00 |
Apr 04 2024 | 0.2884 | 0.0121 | 4.38% | 0.277 | 0.2937 | 0.2713 | 4,249,290.00 |
Apr 03 2024 | 0.2763 | 0.0042 | 1.54% | 0.2724 | 0.2899 | 0.2612 | 7,385,904.00 |
Apr 02 2024 | 0.2721 | -0.0211 | -7.20% | 0.2929 | 0.2959 | 0.262 | 6,862,708.00 |
Apr 01 2024 | 0.2932 | -0.0205 | -6.53% | 0.3133 | 0.314 | 0.285 | 5,573,400.00 |
Mar 31 2024 | 0.3137 | -0.0004 | -0.13% | 0.316 | 0.3186 | 0.3092 | 4,861,432.00 |
Mar 30 2024 | 0.3141 | -0.0073 | -2.27% | 0.3207 | 0.3257 | 0.310 | 9,140,454.00 |
Mar 29 2024 | 0.3214 | 0.0059 | 1.87% | 0.3166 | 0.3247 | 0.3069 | 9,767,860.00 |
Mar 28 2024 | 0.3155 | 0.006 | 1.94% | 0.3085 | 0.3205 | 0.3044 | 9,254,367.00 |
Mar 27 2024 | 0.3095 | -0.0014 | -0.45% | 0.311 | 0.3201 | 0.3001 | 8,974,785.00 |
Mar 26 2024 | 0.3109 | 0.0063 | 2.07% | 0.307 | 0.3276 | 0.2999 | 9,947,405.00 |
Mar 25 2024 | 0.3046 | 0.0167 | 5.80% | 0.287 | 0.3082 | 0.2857 | 6,734,458.00 |
Mar 24 2024 | 0.2879 | 0.0104 | 3.75% | 0.2782 | 0.2887 | 0.2704 | 5,828,095.00 |
Mar 23 2024 | 0.2775 | 0.0009 | 0.33% | 0.2803 | 0.290 | 0.2745 | 6,957,490.00 |
Mar 22 2024 | 0.2766 | 0.0083 | 3.09% | 0.2671 | 0.2966 | 0.2598 | 10,395,818.00 |
Mar 21 2024 | 0.2683 | -0.0007 | -0.26% | 0.2685 | 0.2806 | 0.261 | 6,118,101.00 |
Mar 20 2024 | 0.269 | 0.0166 | 6.58% | 0.254 | 0.2708 | 0.2367 | 8,825,882.00 |
Mar 19 2024 | 0.2524 | -0.0296 | -10.50% | 0.2833 | 0.2851 | 0.2469 | 8,007,566.00 |
Mar 18 2024 | 0.282 | -0.006 | -2.08% | 0.2865 | 0.2986 | 0.2732 | 6,340,949.00 |
Mar 17 2024 | 0.288 | 0.0133 | 4.84% | 0.2752 | 0.2941 | 0.2602 | 8,616,403.00 |
Mar 16 2024 | 0.2747 | -0.047 | -14.61% | 0.3227 | 0.3286 | 0.2687 | 8,021,686.00 |
Mar 15 2024 | 0.3217 | -0.049 | -13.22% | 0.3474 | 0.3499 | 0.3051 | 5,500,283.00 |
Mar 14 2024 | 0.3707 | 0.00 | 0.00% | 0.3707 | 0.3707 | 0.3707 | 0.00 |
Mar 13 2024 | 0.3707 | 0.0233 | 6.71% | 0.3477 | 0.396 | 0.3446 | 19,025,873.00 |
Mar 12 2024 | 0.3474 | -0.0069 | -1.95% | 0.3566 | 0.365 | 0.3263 | 9,697,677.00 |
Mar 11 2024 | 0.3543 | 0.0289 | 8.88% | 0.326 | 0.358 | 0.3139 | 9,020,914.00 |
Mar 10 2024 | 0.3254 | -0.006 | -1.81% | 0.3314 | 0.341 | 0.3202 | 5,846,531.00 |
Mar 09 2024 | 0.3314 | 0.0002 | 0.06% | 0.3307 | 0.3485 | 0.3284 | 6,079,447.00 |
Mar 08 2024 | 0.3312 | -0.0001 | -0.03% | 0.3318 | 0.3397 | 0.3199 | 4,181,089.00 |
Mar 07 2024 | 0.3313 | 0.0108 | 3.37% | 0.3206 | 0.3354 | 0.312 | 5,220,456.00 |
Mar 06 2024 | 0.3205 | 0.0184 | 6.09% | 0.3031 | 0.3241 | 0.2935 | 7,136,344.00 |
Mar 05 2024 | 0.3021 | -0.033 | -9.85% | 0.3372 | 0.3496 | 0.2849 | 12,020,651.00 |
Mar 04 2024 | 0.3351 | -0.0101 | -2.93% | 0.3479 | 0.3607 | 0.3157 | 25,954,872.00 |
Mar 03 2024 | 0.3452 | 0.0587 | 20.49% | 0.2865 | 0.3749 | 0.277 | 42,345,912.00 |
Mar 02 2024 | 0.2865 | 0.0043 | 1.52% | 0.2821 | 0.2897 | 0.2764 | 7,401,912.00 |
Mar 01 2024 | 0.2822 | 0.0248 | 9.63% | 0.257 | 0.286 | 0.2557 | 9,277,762.00 |
Feb 29 2024 | 0.2574 | 0.0009 | 0.35% | 0.2561 | 0.2657 | 0.2541 | 6,075,358.00 |
Feb 28 2024 | 0.2565 | -0.0022 | -0.85% | 0.2594 | 0.2676 | 0.2447 | 9,021,175.00 |
Feb 27 2024 | 0.2587 | 0.0065 | 2.58% | 0.2526 | 0.270 | 0.2497 | 10,493,089.00 |
Feb 26 2024 | 0.2522 | 0.0023 | 0.92% | 0.2499 | 0.2526 | 0.2395 | 3,880,924.00 |
Feb 25 2024 | 0.2499 | 0.0018 | 0.73% | 0.2495 | 0.250 | 0.244 | 2,480,781.00 |
Feb 24 2024 | 0.2481 | 0.0029 | 1.18% | 0.2458 | 0.2507 | 0.2403 | 3,225,151.00 |
Feb 23 2024 | 0.2452 | -0.0017 | -0.69% | 0.2474 | 0.2534 | 0.2381 | 3,981,029.00 |
Feb 22 2024 | 0.2469 | 0.0081 | 3.39% | 0.239 | 0.2535 | 0.2337 | 4,688,460.00 |
Feb 21 2024 | 0.2388 | -0.0042 | -1.73% | 0.243 | 0.2525 | 0.2293 | 5,786,347.00 |
Feb 20 2024 | 0.243 | -0.0013 | -0.53% | 0.2447 | 0.2478 | 0.2323 | 3,656,216.00 |
Feb 19 2024 | 0.2443 | -0.0045 | -1.81% | 0.2491 | 0.253 | 0.2424 | 3,751,832.00 |
Feb 18 2024 | 0.2488 | -0.0048 | -1.89% | 0.2556 | 0.2569 | 0.242 | 6,268,308.00 |
Feb 17 2024 | 0.2536 | 0.0216 | 9.31% | 0.232 | 0.2586 | 0.2304 | 18,137,661.00 |
Feb 16 2024 | 0.232 | 0.0031 | 1.35% | 0.2288 | 0.2332 | 0.2267 | 2,825,425.00 |
Feb 15 2024 | 0.2289 | -0.0017 | -0.74% | 0.2302 | 0.240 | 0.2252 | 6,170,839.00 |
Feb 14 2024 | 0.2306 | 0.0031 | 1.36% | 0.2277 | 0.2345 | 0.2229 | 4,939,748.00 |
Feb 13 2024 | 0.2275 | 0.0028 | 1.25% | 0.2256 | 0.2376 | 0.2229 | 7,852,382.00 |
Feb 12 2024 | 0.2247 | 0.0018 | 0.81% | 0.2224 | 0.2423 | 0.220 | 25,700,915.00 |
Feb 11 2024 | 0.2229 | 0.0158 | 7.63% | 0.2076 | 0.2697 | 0.2072 | 63,707,569.00 |
Feb 10 2024 | 0.2071 | -0.0047 | -2.22% | 0.2113 | 0.2115 | 0.202 | 3,300,004.00 |
Feb 09 2024 | 0.2118 | 0.0109 | 5.43% | 0.2009 | 0.2168 | 0.1999 | 3,623,103.00 |
Feb 08 2024 | 0.2009 | 0.0028 | 1.41% | 0.1984 | 0.2043 | 0.1982 | 2,522,785.00 |
Feb 07 2024 | 0.1981 | 0.0038 | 1.96% | 0.1948 | 0.2006 | 0.190 | 2,422,988.00 |
Feb 06 2024 | 0.1943 | -0.0061 | -3.04% | 0.2004 | 0.2058 | 0.1941 | 4,677,948.00 |
Feb 05 2024 | 0.2004 | 0.0074 | 3.83% | 0.1938 | 0.233 | 0.1901 | 27,779,058.00 |
Feb 04 2024 | 0.193 | -0.0028 | -1.43% | 0.1957 | 0.1964 | 0.1874 | 2,206,471.00 |
Feb 03 2024 | 0.1958 | -0.003 | -1.51% | 0.1986 | 0.1995 | 0.193 | 2,216,330.00 |
Feb 02 2024 | 0.1988 | -0.0019 | -0.95% | 0.2002 | 0.2059 | 0.196 | 2,433,712.00 |
Feb 01 2024 | 0.2007 | -0.0069 | -3.32% | 0.2073 | 0.2079 | 0.1981 | 3,783,257.00 |
Jan 31 2024 | 0.2076 | -0.0063 | -2.95% | 0.2149 | 0.2164 | 0.2067 | 2,210,583.00 |
Jan 30 2024 | 0.2139 | -0.0061 | -2.77% | 0.2197 | 0.2218 | 0.208 | 2,973,831.00 |
Jan 29 2024 | 0.220 | 0.0067 | 3.14% | 0.2132 | 0.2266 | 0.213 | 4,272,678.00 |
Jan 28 2024 | 0.2133 | -0.0034 | -1.57% | 0.2166 | 0.2192 | 0.2129 | 1,921,229.00 |
Jan 27 2024 | 0.2167 | 0.0012 | 0.56% | 0.2153 | 0.2192 | 0.2106 | 1,999,328.00 |
Jan 26 2024 | 0.2155 | 0.0109 | 5.33% | 0.2047 | 0.2235 | 0.2038 | 3,202,085.00 |
Jan 25 2024 | 0.2046 | -0.0063 | -2.99% | 0.2112 | 0.2116 | 0.2005 | 1,760,084.00 |
Jan 24 2024 | 0.2109 | -0.0036 | -1.68% | 0.2146 | 0.2179 | 0.2078 | 2,456,958.00 |
Jan 23 2024 | 0.2145 | 0.0072 | 3.47% | 0.2083 | 0.2243 | 0.1976 | 9,255,511.00 |
Jan 22 2024 | 0.2073 | -0.0185 | -8.19% | 0.226 | 0.2276 | 0.2062 | 4,422,292.00 |
Jan 21 2024 | 0.2258 | -0.0058 | -2.50% | 0.2315 | 0.2374 | 0.2253 | 2,550,969.00 |
Jan 20 2024 | 0.2316 | -0.003 | -1.28% | 0.2341 | 0.2388 | 0.229 | 2,351,856.00 |