Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WRXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.203968 | 0.005614 | 2.83% | 0.197644 | 0.210399 | 0.190456 | 1,506.00 |
| Apr 30 2024 | 0.198354 | -0.020598 | -9.41% | 0.218963 | 0.222801 | 0.195611 | 834.00 |
| Apr 29 2024 | 0.218953 | -0.005325 | -2.37% | 0.238971 | 0.301296 | 0.20945 | 1,289.00 |
| Apr 28 2024 | 0.224278 | -0.006718 | -2.91% | 0.230817 | 0.233943 | 0.215905 | 511.00 |
| Apr 27 2024 | 0.230997 | 0.003883 | 1.71% | 0.22694 | 0.234247 | 0.218609 | 1,729.00 |
| Apr 26 2024 | 0.227114 | -0.008254 | -3.51% | 0.235369 | 0.238691 | 0.223015 | 1,915.00 |
| Apr 25 2024 | 0.235367 | 0.001679 | 0.72% | 0.233948 | 0.244723 | 0.227323 | 1,042.00 |
| Apr 24 2024 | 0.233688 | -0.014586 | -5.87% | 0.248375 | 0.254182 | 0.232834 | 10,496.00 |
| Apr 23 2024 | 0.248274 | 0.000848 | 0.34% | 0.247162 | 0.255151 | 0.241737 | 6,696.00 |
| Apr 22 2024 | 0.247426 | 0.008264 | 3.46% | 0.238971 | 0.301296 | 0.221747 | 1,237.00 |
| Apr 21 2024 | 0.239162 | -0.010104 | -4.05% | 0.248755 | 0.252244 | 0.238825 | 709.00 |
| Apr 20 2024 | 0.249266 | 0.005879 | 2.42% | 0.242536 | 0.250741 | 0.222279 | 6,032.00 |
| Apr 19 2024 | 0.243387 | 0.015371 | 6.74% | 0.227548 | 0.261827 | 0.217745 | 7,853.00 |
| Apr 18 2024 | 0.228016 | -0.005629 | -2.41% | 0.233488 | 0.239785 | 0.223811 | 5,423.00 |
| Apr 17 2024 | 0.233645 | 0.007437 | 3.29% | 0.226008 | 0.238916 | 0.211513 | 1,988.00 |
| Apr 16 2024 | 0.226208 | 0.006709 | 3.06% | 0.219447 | 0.227312 | 0.210415 | 2,359.00 |
| Apr 15 2024 | 0.219498 | -0.010773 | -4.68% | 0.230251 | 0.302601 | 0.211929 | 2,130.00 |
| Apr 14 2024 | 0.230271 | 0.022627 | 10.90% | 0.20711 | 0.232568 | 0.204204 | 3,505.00 |
| Apr 13 2024 | 0.207644 | -0.053488 | -20.48% | 0.261002 | 0.278103 | 0.207644 | 3,458.00 |
| Apr 12 2024 | 0.261132 | -0.031763 | -10.84% | 0.292638 | 0.296885 | 0.252205 | 2,700.00 |
| Apr 11 2024 | 0.292894 | -0.004857 | -1.63% | 0.29776 | 0.305498 | 0.284047 | 2,053.00 |
| Apr 10 2024 | 0.297751 | 0.006513 | 2.24% | 0.290974 | 0.303926 | 0.286549 | 699.00 |
| Apr 09 2024 | 0.291238 | -0.026436 | -8.32% | 0.317216 | 0.318552 | 0.289741 | 3,109.00 |
| Apr 08 2024 | 0.317673 | 0.005912 | 1.90% | 0.281132 | 0.319906 | 0.281128 | 4,190.00 |
| Apr 07 2024 | 0.311762 | 0.022838 | 7.90% | 0.281132 | 0.332211 | 0.281128 | 4,678.00 |
| Apr 06 2024 | 0.288924 | 0.003359 | 1.18% | 0.28465 | 0.291593 | 0.280002 | 670.00 |
| Apr 05 2024 | 0.285565 | -0.010162 | -3.44% | 0.296023 | 0.296023 | 0.273424 | 875.00 |
| Apr 04 2024 | 0.295727 | 0.015291 | 5.45% | 0.275516 | 0.296341 | 0.269761 | 728.00 |
| Apr 03 2024 | 0.280435 | 0.000877 | 0.31% | 0.279674 | 0.29493 | 0.269365 | 5,933.00 |
| Apr 02 2024 | 0.279558 | -0.011813 | -4.05% | 0.290485 | 0.297913 | 0.261194 | 3,154.00 |
| Apr 01 2024 | 0.291372 | -0.023639 | -7.50% | 0.311383 | 0.319893 | 0.284022 | 1,090.00 |
| Mar 31 2024 | 0.315011 | 0.003614 | 1.16% | 0.311701 | 0.318235 | 0.306953 | 574.00 |
| Mar 30 2024 | 0.311397 | -0.015029 | -4.60% | 0.326218 | 0.328237 | 0.311103 | 1,303.00 |
| Mar 29 2024 | 0.326426 | 0.015077 | 4.84% | 0.311383 | 0.326732 | 0.308469 | 1,964.00 |
| Mar 28 2024 | 0.311349 | 0.006725 | 2.21% | 0.305811 | 0.320094 | 0.302566 | 8,126.00 |
| Mar 27 2024 | 0.304624 | -0.001275 | -0.42% | 0.305911 | 0.317053 | 0.298137 | 10,596.00 |
| Mar 26 2024 | 0.305899 | -0.001784 | -0.58% | 0.307036 | 0.349844 | 0.301812 | 7,352.00 |
| Mar 25 2024 | 0.307682 | 0.016791 | 5.77% | 0.295073 | 0.310051 | 0.29182 | 2,861.00 |
| Mar 24 2024 | 0.290892 | 0.015455 | 5.61% | 0.274267 | 0.29732 | 0.26922 | 1,159.00 |
| Mar 23 2024 | 0.275436 | -0.018272 | -6.22% | 0.295073 | 0.304662 | 0.275436 | 9,914.00 |
| Mar 22 2024 | 0.293708 | -0.016632 | -5.36% | 0.31048 | 0.318037 | 0.284711 | 4,924.00 |
| Mar 21 2024 | 0.310341 | 0.027515 | 9.73% | 0.283264 | 0.323225 | 0.280846 | 5,435.00 |
| Mar 20 2024 | 0.282826 | 0.020958 | 8.00% | 0.261623 | 0.287174 | 0.254355 | 6,851.00 |
| Mar 19 2024 | 0.261869 | -0.03431 | -11.58% | 0.295898 | 0.297675 | 0.259117 | 9,044.00 |
| Mar 18 2024 | 0.296179 | -0.03334 | -10.12% | 0.374754 | 0.400814 | 0.229284 | 2,184.00 |
| Mar 17 2024 | 0.329519 | 0.022313 | 7.26% | 0.313105 | 0.33174 | 0.271267 | 16,911.00 |
| Mar 16 2024 | 0.307206 | -0.033979 | -9.96% | 0.340846 | 0.342459 | 0.29766 | 6,925.00 |
| Mar 15 2024 | 0.341185 | -0.001146 | -0.33% | 0.374754 | 0.400814 | 0.303791 | 11,271.00 |
| Mar 14 2024 | 0.342332 | -0.037162 | -9.79% | 0.374754 | 0.38132 | 0.328716 | 3,433.00 |
| Mar 13 2024 | 0.379493 | 0.008547 | 2.30% | 0.370573 | 0.396531 | 0.362433 | 5,694.00 |
| Mar 12 2024 | 0.370946 | -0.000665 | -0.18% | 0.367414 | 0.382369 | 0.353761 | 2,778.00 |
| Mar 11 2024 | 0.371611 | 0.043657 | 13.31% | 0.341632 | 0.392017 | 0.317287 | 5,493.00 |
| Mar 10 2024 | 0.327954 | -0.006403 | -1.92% | 0.334215 | 0.342264 | 0.324357 | 1,400.00 |
| Mar 09 2024 | 0.334357 | 0.005097 | 1.55% | 0.329269 | 0.345389 | 0.328025 | 1,671.00 |
| Mar 08 2024 | 0.32926 | -0.008849 | -2.62% | 0.341632 | 0.392017 | 0.327711 | 6,300.00 |
| Mar 07 2024 | 0.338109 | 0.016255 | 5.05% | 0.321329 | 0.338558 | 0.315422 | 843.00 |
| Mar 06 2024 | 0.321854 | 0.01938 | 6.41% | 0.299535 | 0.322934 | 0.291602 | 10,719.00 |
| Mar 05 2024 | 0.302474 | -0.037908 | -11.14% | 0.339469 | 0.351711 | 0.268649 | 7,507.00 |
| Mar 04 2024 | 0.340382 | -0.010469 | -2.98% | 0.262541 | 0.398677 | 0.257234 | 7,592.00 |
| Mar 03 2024 | 0.350851 | 0.058691 | 20.09% | 0.292019 | 0.369836 | 0.291448 | 3,271.00 |
| Mar 02 2024 | 0.29216 | 0.003838 | 1.33% | 0.28802 | 0.304683 | 0.283479 | 523.00 |
| Mar 01 2024 | 0.288322 | 0.024708 | 9.37% | 0.262541 | 0.289155 | 0.257234 | 2,927.00 |
| Feb 29 2024 | 0.263614 | 0.008036 | 3.14% | 0.25486 | 0.2688 | 0.250969 | 939.00 |
| Feb 28 2024 | 0.255578 | -0.002621 | -1.02% | 0.258393 | 0.269064 | 0.243476 | 4,252.00 |
| Feb 27 2024 | 0.258199 | 0.005751 | 2.28% | 0.252915 | 0.273029 | 0.252405 | 1,777.00 |
| Feb 26 2024 | 0.252448 | -0.00327 | -1.28% | 0.255922 | 0.261365 | 0.173465 | 1,425.00 |
| Feb 25 2024 | 0.255717 | 0.010305 | 4.20% | 0.245453 | 0.257304 | 0.242585 | 1,355.00 |
| Feb 24 2024 | 0.245413 | 0.00378 | 1.56% | 0.241063 | 0.251296 | 0.240777 | 1,095.00 |
| Feb 23 2024 | 0.241633 | -0.0077 | -3.09% | 0.249318 | 0.253901 | 0.233892 | 22,366.00 |
| Feb 22 2024 | 0.249333 | 0.005664 | 2.32% | 0.242882 | 0.254448 | 0.239111 | 3,789.00 |
| Feb 21 2024 | 0.243669 | -0.005864 | -2.35% | 0.249276 | 0.254247 | 0.236431 | 17,097.00 |
| Feb 20 2024 | 0.249533 | -0.006183 | -2.42% | 0.255922 | 0.258011 | 0.23845 | 7,755.00 |
| Feb 19 2024 | 0.255716 | -0.001861 | -0.72% | 0.22649 | 0.261732 | 0.175463 | 2,342.00 |
| Feb 18 2024 | 0.257576 | 0.003001 | 1.18% | 0.254091 | 0.258851 | 0.246045 | 8,311.00 |
| Feb 17 2024 | 0.254575 | 0.023212 | 10.03% | 0.231083 | 0.264743 | 0.227327 | 29,100.00 |
| Feb 16 2024 | 0.231364 | 0.004793 | 2.12% | 0.22649 | 0.23268 | 0.226262 | 1,298.00 |
| Feb 15 2024 | 0.22657 | -0.003776 | -1.64% | 0.230156 | 0.237307 | 0.22594 | 3,984.00 |
| Feb 14 2024 | 0.230347 | 0.004815 | 2.14% | 0.225817 | 0.235869 | 0.221729 | 2,792.00 |
| Feb 13 2024 | 0.225531 | -0.006606 | -2.85% | 0.229858 | 0.250414 | 0.225125 | 28,357.00 |
| Feb 12 2024 | 0.232137 | 0.005162 | 2.27% | 0.206454 | 0.238065 | 0.202948 | 4,780.00 |
| Feb 11 2024 | 0.226975 | 0.018469 | 8.86% | 0.207972 | 0.263226 | 0.205238 | 5,229.00 |
| Feb 10 2024 | 0.208506 | -0.002799 | -1.32% | 0.211593 | 0.216439 | 0.204358 | 599.00 |
| Feb 09 2024 | 0.211305 | 0.004895 | 2.37% | 0.206454 | 0.215766 | 0.202948 | 2,426.00 |
| Feb 08 2024 | 0.20641 | 0.003135 | 1.54% | 0.203878 | 0.210642 | 0.200996 | 1,115.00 |
| Feb 07 2024 | 0.203275 | -0.01106 | -5.16% | 0.21425 | 0.216999 | 0.198461 | 1,077.00 |
| Feb 06 2024 | 0.214335 | 0.002365 | 1.12% | 0.2137 | 0.216914 | 0.208165 | 463.00 |
| Feb 05 2024 | 0.21197 | 0.014558 | 7.37% | 0.216871 | 0.225033 | 0.194555 | 13,552.00 |
| Feb 04 2024 | 0.197412 | -0.001953 | -0.98% | 0.199408 | 0.199516 | 0.190655 | 447.00 |
| Feb 03 2024 | 0.199364 | 0.001665 | 0.84% | 0.197779 | 0.201171 | 0.196091 | 893.00 |
| Feb 02 2024 | 0.197699 | -0.002003 | -1.00% | 0.199865 | 0.205282 | 0.196729 | 1,202.00 |
