CoinXview CarteraApp
ES
Coin: 1262Exchanges: 22Capitalización: $2,68T +1,36%Vol. 24h: $21,21BDominancia: BTC 58,5% ETH 10,4%Gas ETH: 0,04 gweiMiedo y codicia: 60/100

Historial de precios de WorldLand (WL)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de WL. Se muestran los últimos 365 días.

Rentabilidad mensual WL

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026———-66%-44%-8,0%-16%-16%-32%-14%-7,4%—-93%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCambio
03/11/2026$0,001730$0,001803$0,001729 $0,001741$1,13K+0.64%
02/11/2026$0,001718$0,001829$0,001711 $0,001759$14,43K+2.39%
01/11/2026$0,001881$0,001909$0,001700 $0,001743$18,16K-7.34%
31/10/2026$0,001969$0,002007$0,001800 $0,001856$15,96K-5.74%
30/10/2026$0,002023$0,002096$0,001364 $0,001909$13,00K-5.64%
29/10/2026$0,002043$0,002121$0,002023 $0,002024$19,20K-0.93%
28/10/2026$0,002131$0,002171$0,002026 $0,002061$4,99K-3.28%
27/10/2026$0,002203$0,002276$0,002104 $0,002105$17,06K-4.45%
26/10/2026$0,002049$0,002269$0,001992 $0,002230$35,40K+8.83%
25/10/2026$0,002305$0,002365$0,001992 $0,002040$25,50K-11.50%
24/10/2026$0,002314$0,002416$0,002234 $0,002280$22,47K-1.47%
23/10/2026$0,002361$0,002416$0,002245 $0,002377$30,73K+0.68%
22/10/2026$0,002306$0,002417$0,002272 $0,002351$17,69K+1.95%
21/10/2026$0,002443$0,002559$0,002298 $0,002331$18,90K-4.58%
20/10/2026$0,002470$0,002566$0,002428 $0,002443$25,82K-1.09%
19/10/2026$0,002020$0,003555$0,001955 $0,002470$14,39K+22.28%
18/10/2026$0,002590$0,002610$0,001835 $0,001988$8,03K-23.24%
17/10/2026$0,002722$0,002776$0,002567 $0,002580$4,56K-5.22%
16/10/2026$0,002766$0,002825$0,002617 $0,002721$6,43K-1.63%
15/10/2026$0,002887$0,003175$0,002722 $0,002764$7,44K-4.26%
14/10/2026$0,002838$0,002923$0,002818 $0,002857$960,50+0.67%
13/10/2026$0,002825$0,002945$0,002766 $0,002841$5,97K+0.57%
12/10/2026$0,002850$0,002875$0,002764 $0,002836$1,87K-0.49%
11/10/2026$0,002760$0,002864$0,002730 $0,002839$2,32K+2.86%
10/10/2026$0,002811$0,002811$0,002719 $0,002760$2,13K-1.81%
09/10/2026$0,002648$0,002817$0,002648 $0,002808$1,70K+6.04%
08/10/2026$0,002918$0,002960$0,002650 $0,002659$2,27K-8.88%
07/10/2026$0,002752$0,002980$0,002745 $0,002927$5,13K+6.36%
06/10/2026$0,002850$0,002865$0,002648 $0,002741$9,89K-3.82%
05/10/2026$0,002594$0,003592$0,002591 $0,002818$10,69K+8.64%
04/10/2026$0,002773$0,004974$0,002588 $0,002592$31,30K-6.53%
03/10/2026$0,002567$0,002778$0,002494 $0,002763$98,43K+7.64%
02/10/2026$0,002350$0,002741$0,002338 $0,002565$10,57K+9.15%
01/10/2026$0,002160$0,002502$0,002116 $0,002365$13,39K+9.49%
30/09/2026$0,002430$0,002509$0,002065 $0,002159$10,98K-11.15%
29/09/2026$0,002529$0,002774$0,002320 $0,002407$29,60K-4.82%
28/09/2026$0,002302$0,002805$0,002264 $0,002535$22,99K+10.12%
27/09/2026$0,002254$0,002322$0,002186 $0,002322$4,78K+3.02%
26/09/2026$0,002248$0,002323$0,002189 $0,002263$4,45K+0.67%
25/09/2026$0,002101$0,002273$0,002090 $0,002259$4,10K+7.52%
24/09/2026$0,002100$0,002175$0,002077 $0,002131$14,67K+1.48%
23/09/2026$0,002076$0,002160$0,002075 $0,002119$863,99+2.07%
22/09/2026$0,002173$0,002231$0,002076 $0,002076$6,42K-4.46%
21/09/2026$0,002093$0,002228$0,002087 $0,002160$3,91K+3.20%
20/09/2026$0,002103$0,002181$0,002077 $0,002088$14,49K-0.71%
19/09/2026$0,002062$0,002719$0,001995 $0,002103$48,68K+1.99%
18/09/2026$0,001800$0,003500$0,001717 $0,002047$40,94K+13.72%
17/09/2026$0,002058$0,002111$0,001800 $0,001818$47,25K-11.66%
16/09/2026$0,002141$0,002256$0,002010 $0,002016$40,10K-5.84%
15/09/2026$0,002107$0,003397$0,002090 $0,002236$21,84K+6.12%
14/09/2026$0,001971$0,002152$0,001967 $0,002111$44,87K+7.10%
13/09/2026$0,001959$0,002071$0,001930 $0,001980$24,34K+1.07%
12/09/2026$0,001990$0,002480$0,001916 $0,001937$51,23K-2.66%
11/09/2026$0,001729$0,002047$0,001581 $0,001952$41,24K+12.90%
10/09/2026$0,002291$0,002361$0,001550 $0,001749$24,37K-23.66%
09/09/2026$0,002403$0,002426$0,002249 $0,002341$36,81K-2.58%
08/09/2026$0,002154$0,002496$0,002150 $0,002370$37,39K+10.03%
07/09/2026$0,002530$0,002629$0,002013 $0,002171$29,62K-14.19%
06/09/2026$0,002559$0,002630$0,002475 $0,002578$30,15K+0.74%
05/09/2026$0,002490$0,002739$0,002275 $0,002601$33,69K+4.46%
04/09/2026$0,002618$0,002644$0,002474 $0,002561$43,68K-2.18%
03/09/2026$0,002574$0,002748$0,002495 $0,002618$46,86K+1.71%
02/09/2026$0,002830$0,002939$0,002511 $0,002611$34,05K-7.74%
01/09/2026$0,003161$0,004172$0,002445 $0,002830$27,25K-10.47%
31/08/2026$0,003061$0,003281$0,003004 $0,003063$14,08K+0.07%
30/08/2026$0,002980$0,003129$0,002898 $0,003054$8,48K+2.48%
29/08/2026$0,003216$0,003578$0,002917 $0,003040$19,71K-5.47%
28/08/2026$0,002549$0,004358$0,002528 $0,003138$40,73K+23.11%
27/08/2026$0,002628$0,003650$0,002378 $0,002532$32,23K-3.65%
26/08/2026$0,002651$0,002828$0,002477 $0,002581$34,91K-2.64%
25/08/2026$0,002745$0,002839$0,002418 $0,002584$43,69K-5.87%
24/08/2026$0,002770$0,003500$0,002701 $0,002820$24,99K+1.81%
23/08/2026$0,002840$0,002943$0,002706 $0,002748$19,81K-3.24%
22/08/2026$0,002944$0,004500$0,002730 $0,002800$21,25K-4.89%
21/08/2026$0,002681$0,003849$0,002670 $0,003030$30,71K+13.02%
20/08/2026$0,002799$0,002889$0,002674 $0,002761$37,34K-1.36%
19/08/2026$0,002433$0,003940$0,002426 $0,002796$46,36K+14.92%
18/08/2026$0,002731$0,002868$0,002332 $0,002465$31,22K-9.74%
17/08/2026$0,002750$0,002868$0,002590 $0,002801$36,35K+1.85%
16/08/2026$0,002801$0,002867$0,002653 $0,002704$26,92K-3.46%
15/08/2026$0,002800$0,002868$0,002653 $0,002801$16,35K+0.04%
14/08/2026$0,002921$0,002970$0,002711 $0,002812$3,73K-3.73%
13/08/2026$0,003228$0,003259$0,002917 $0,002975$10,27K-7.84%
12/08/2026$0,002755$0,003260$0,002696 $0,003228$2,15K+17.17%
11/08/2026$0,002971$0,003006$0,002704 $0,002730$3,25K-8.11%
10/08/2026$0,003202$0,003202$0,002908 $0,002955$2,77K-7.71%
09/08/2026$0,003014$0,003252$0,002997 $0,003220$3,05K+6.83%
08/08/2026$0,003158$0,003187$0,002939 $0,002989$1,90K-5.35%
07/08/2026$0,003322$0,003365$0,002768 $0,003112$1,29K-6.32%
06/08/2026$0,003370$0,003391$0,003237 $0,003291$1,81K-2.34%
05/08/2026$0,003470$0,003581$0,003297 $0,003328$4,17K-4.09%
04/08/2026$0,003516$0,003599$0,003420 $0,003470$9,36K-1.31%
03/08/2026$0,003410$0,003642$0,003120 $0,003538$15,74K+3.75%
02/08/2026$0,003300$0,003483$0,003214 $0,003412$1,51K+3.39%
01/08/2026$0,003640$0,003789$0,003150 $0,003262$15,82K-10.38%
31/07/2026$0,005241$0,006114$0,003358 $0,003507$14,01K-33.09%
30/07/2026$0,004691$0,005241$0,003977 $0,005240$10,16K+11.70%
29/07/2026$0,005856$0,006961$0,003850 $0,004643$16,10K-20.71%
28/07/2026$0,005356$0,006542$0,004200 $0,005856$12,70K+9.34%
27/07/2026$0,003982$0,005995$0,003840 $0,005450$21,96K+36.87%
26/07/2026$0,003690$0,004128$0,003687 $0,003983$7,13K+7.94%
25/07/2026$0,003796$0,003797$0,003690 $0,003690$60,61-2.79%
24/07/2026$0,003681$0,003943$0,003681 $0,003753$433,49+1.96%
23/07/2026$0,003943$0,003954$0,003681 $0,003681$262,76-6.64%
22/07/2026$0,003838$0,004101$0,003792 $0,003792$167,23-1.20%
21/07/2026$0,004265$0,004267$0,003792 $0,003970$924,26-6.92%
20/07/2026$0,004067$0,004301$0,004059 $0,004115$619,85+1.18%
19/07/2026$0,003969$0,004148$0,003944 $0,003945$322,88-0.60%
18/07/2026$0,003963$0,004100$0,003835 $0,004100$700,46+3.46%
17/07/2026$0,003866$0,005280$0,003866 $0,003988$2,12K+3.16%
16/07/2026$0,003786$0,003962$0,003681 $0,003861$490,99+1.98%
15/07/2026$0,003890$0,003999$0,003682 $0,003800$562,26-2.31%
14/07/2026$0,003945$0,004122$0,003890 $0,003890$567,19-1.39%
13/07/2026$0,004170$0,004266$0,003890 $0,003891$682,33-6.69%
12/07/2026$0,004166$0,004267$0,004050 $0,004267$389,59+2.42%
11/07/2026$0,004241$0,004374$0,004101 $0,004159$1,14K-1.93%
10/07/2026$0,004080$0,004660$0,004045 $0,004045$1,50K-0.86%
09/07/2026$0,004268$0,004395$0,004187 $0,004269$826,50+0.02%
08/07/2026$0,004500$0,004550$0,004200 $0,004268$1,18K-5.16%
07/07/2026$0,004556$0,004704$0,004375 $0,004377$819,92-3.93%
06/07/2026$0,004595$0,004673$0,004375 $0,004544$511,27-1.11%
05/07/2026$0,004361$0,005093$0,004271 $0,004603$2,95K+5.55%
04/07/2026$0,004651$0,004912$0,004191 $0,004558$3,37K-2.00%
03/07/2026$0,004808$0,004859$0,004496 $0,004504$684,29-6.32%
02/07/2026$0,005000$0,005101$0,004733 $0,004733$1,37K-5.34%
01/07/2026$0,004199$0,006133$0,004199 $0,004878$10,46K+16.17%
30/06/2026$0,004194$0,004396$0,004148 $0,004232$2,13K+0.91%
29/06/2026$0,004356$0,004509$0,004160 $0,004213$1,54K-3.28%
28/06/2026$0,004587$0,004594$0,004273 $0,004400$926,79-4.08%
27/06/2026$0,004566$0,004760$0,004448 $0,004756$1,13K+4.16%
26/06/2026$0,004629$0,004718$0,004452 $0,004566$2,51K-1.36%
25/06/2026$0,005095$0,005492$0,004557 $0,004629$7,59K-9.15%
24/06/2026$0,004845$0,01050$0,004800 $0,004907$58,92K+1.28%
23/06/2026$0,005079$0,005281$0,004830 $0,004845$1,12K-4.61%
22/06/2026$0,004844$0,005554$0,004740 $0,004937$1,41K+1.92%
21/06/2026$0,005240$0,005523$0,004864 $0,004864$3,53K-7.18%
20/06/2026$0,004913$0,005240$0,004909 $0,005194$375,21+5.72%
19/06/2026$0,005274$0,007000$0,004961 $0,005000$9,33K-5.20%
18/06/2026$0,005373$0,005521$0,005107 $0,005254$725,49-2.21%
17/06/2026$0,005194$0,006599$0,004742 $0,005317$19,08K+2.37%
16/06/2026$0,005785$0,006525$0,005038 $0,005138$5,43K-11.18%
15/06/2026$0,006162$0,006514$0,005394 $0,005784$2,31K-6.13%
14/06/2026$0,006706$0,007949$0,006084 $0,006161$21,88K-8.13%
13/06/2026$0,007920$0,007920$0,005964 $0,006774$20,76K-14.47%
12/06/2026$0,007564$0,01050$0,006013 $0,007935$99,71K+4.90%
11/06/2026$0,005785$0,008580$0,005530 $0,007520$19,62K+29.99%
10/06/2026$0,004552$0,006539$0,004501 $0,006052$4,49K+32.95%
09/06/2026$0,004293$0,005730$0,004293 $0,004563$4,47K+6.29%
08/06/2026$0,003786$0,004385$0,003521 $0,004219$2,30K+11.44%
07/06/2026$0,003795$0,004095$0,003623 $0,003786$746,45-0.24%
06/06/2026$0,003315$0,005500$0,003314 $0,003792$7,65K+14.39%
05/06/2026$0,004568$0,005440$0,003055 $0,003413$8,42K-25.28%
04/06/2026$0,004455$0,004703$0,003836 $0,004561$2,06K+2.38%
03/06/2026$0,004517$0,004978$0,004209 $0,004451$2,22K-1.46%
02/06/2026$0,004320$0,004838$0,004012 $0,004479$1,12K+3.68%
01/06/2026$0,004598$0,004958$0,004165 $0,004325$714,46-5.94%
31/05/2026$0,004941$0,005248$0,004142 $0,004504$1,39K-8.84%
30/05/2026$0,004967$0,005719$0,004754 $0,004958$1,40K-0.18%
29/05/2026$0,005298$0,005960$0,004800 $0,005108$5,14K-3.59%
28/05/2026$0,006717$0,006718$0,005001 $0,005460$3,40K-18.71%
27/05/2026$0,007251$0,007400$0,006616 $0,006773$4,71K-6.59%
26/05/2026$0,007443$0,007564$0,007100 $0,007235$2,53K-2.79%
25/05/2026$0,007564$0,007956$0,007220 $0,007331$1,59K-3.08%
24/05/2026$0,007374$0,007776$0,007210 $0,007323$818,10-0.69%
23/05/2026$0,007315$0,007495$0,007256 $0,007495$663,92+2.46%
22/05/2026$0,007671$0,007775$0,007315 $0,007315$2,09K-4.64%
21/05/2026$0,007522$0,008466$0,007500 $0,007694$2,89K+2.29%
20/05/2026$0,007601$0,007831$0,007500 $0,007520$1,60K-1.07%
19/05/2026$0,007950$0,008030$0,007500 $0,007601$2,41K-4.39%
18/05/2026$0,007815$0,008002$0,007500 $0,007949$5,38K+1.71%
17/05/2026$0,008643$0,01460$0,007500 $0,007813$111,74K-9.60%
16/05/2026$0,008028$0,009100$0,007306 $0,008854$9,13K+10.29%
15/05/2026$0,007246$0,01000$0,007000 $0,007662$31,28K+5.74%
14/05/2026$0,007314$0,007714$0,007220 $0,007228$2,10K-1.18%
13/05/2026$0,007331$0,007600$0,007257 $0,007257$2,14K-1.01%
12/05/2026$0,007323$0,008100$0,007320 $0,007505$2,34K+2.49%
11/05/2026$0,007315$0,009355$0,007305 $0,007321$8,58K+0.08%
10/05/2026$0,007396$0,007567$0,007200 $0,007399$2,57K+0.04%
09/05/2026$0,007415$0,007588$0,007206 $0,007320$2,12K-1.28%
08/05/2026$0,007475$0,007750$0,007222 $0,007399$3,50K-1.02%
07/05/2026$0,007703$0,007794$0,007301 $0,007480$2,93K-2.89%
06/05/2026$0,008685$0,008685$0,007500 $0,007582$9,34K-12.70%
05/05/2026$0,008404$0,009800$0,008170 $0,008295$11,59K-1.30%
04/05/2026$0,008385$0,01018$0,008000 $0,008301$24,91K-1.00%
03/05/2026$0,008360$0,01358$0,007440 $0,008312$27,38K-0.57%
02/05/2026$0,01038$0,01040$0,007480 $0,008313$26,26K-19.91%
01/05/2026$0,008106$0,01040$0,007039 $0,01040$42,02K+28.29%
30/04/2026$0,007989$0,009856$0,006901 $0,008132$53,46K+1.79%
29/04/2026$0,007101$0,008061$0,007061 $0,007750$6,80K+9.14%
28/04/2026$0,007973$0,008071$0,007096 $0,007097$4,55K-10.99%
27/04/2026$0,008053$0,008447$0,007780 $0,007977$4,62K-0.94%
26/04/2026$0,007815$0,008209$0,007777 $0,008053$1,44K+3.05%
25/04/2026$0,008081$0,008257$0,007815 $0,007815$2,58K-3.29%
24/04/2026$0,008198$0,008899$0,007860 $0,007880$8,41K-3.88%
23/04/2026$0,007748$0,008416$0,007604 $0,008186$13,93K+5.65%
22/04/2026$0,008607$0,008700$0,007748 $0,007748$12,35K-9.98%
21/04/2026$0,008624$0,008898$0,008350 $0,008595$7,90K-0.34%
20/04/2026$0,008601$0,009400$0,008183 $0,008471$13,02K-1.51%
19/04/2026$0,009340$0,01142$0,008300 $0,008560$49,43K-8.35%
18/04/2026$0,008150$0,01077$0,008000 $0,009306$54,80K+14.18%
17/04/2026$0,008850$0,01322$0,008028 $0,008132$47,85K-8.11%
16/04/2026$0,008704$0,009339$0,007588 $0,009050$31,32K+3.98%
15/04/2026$0,009506$0,009734$0,008221 $0,008524$25,87K-10.33%
14/04/2026$0,01082$0,01473$0,009418 $0,009532$109,22K-11.90%
13/04/2026$0,008910$0,01099$0,008210 $0,01084$287,97K+21.66%
12/04/2026$0,01004$0,01070$0,008690 $0,008860$151,98K-11.75%
11/04/2026$0,009590$0,01083$0,008160 $0,01004$182,74K+4.69%
10/04/2026$0,01051$0,01079$0,009450 $0,009590$163,60K-8.75%
09/04/2026$0,01239$0,01335$0,01024 $0,01053$76,87K-15.01%
08/04/2026$0,01177$0,01475$0,01067 $0,01239$61,60K+5.27%
07/04/2026$0,01384$0,01427$0,01072 $0,01177$58,76K-14.96%
06/04/2026$0,01312$0,01600$0,01203 $0,01348$54,74K+2.74%
05/04/2026$0,01369$0,01570$0,01129 $0,01331$41,33K-2.78%
04/04/2026$0,01564$0,01681$0,01310 $0,01369$61,31K-12.47%
03/04/2026$0,01475$0,01799$0,01400 $0,01529$75,41K+3.66%
02/04/2026$0,01501$0,02299$0,01221 $0,01475$82,37K-1.73%
01/04/2026$0,02407$0,02560$0,01200 $0,01483$113,99K-38.39%
31/03/2026$0,1500$0,1579$0,02300 $0,02407$280,55K-83.95%
Todas las secciones