XNAS
Datos históricos de WEBUY GLOBAL Ltd. Ordinary Shares
WEBUY GLOBAL Ltd. Ordinary Shares · WBUY
$0.82
▼ -0.01 (-1.36%)
Última operación · 10/10/2026, 18:06:44 UTC
- Variación en el periodo
- −76.93%
- Máximo
- US$4.96
- 8 de diciembre de 2025
- Mínimo
- US$0.62
- 20 de julio de 2026
- Volumen medio diario
- 1.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.71 | 0.72 | 0.66 | 0.69 | −5.37% | 12.1 M |
| 8 oct 2026 | 0.71 | 0.74 | 0.70 | 0.73 | +1.41% | 66,347.056 |
| 7 oct 2026 | 0.75 | 0.77 | 0.71 | 0.72 | −2.53% | 65,549.056 |
| 6 oct 2026 | 0.75 | 0.77 | 0.73 | 0.74 | −1.99% | 133,972.056 |
| 5 oct 2026 | 0.76 | 0.83 | 0.74 | 0.76 | −3.66% | 128,709.964 |
| 2 oct 2026 | 0.81 | 0.82 | 0.75 | 0.78 | −5.92% | 237,485.622 |
| 1 oct 2026 | 0.84 | 0.90 | 0.82 | 0.83 | −2.79% | 185,463.691 |
| 30 sep 2026 | 0.93 | 0.95 | 0.83 | 0.86 | −8.84% | 349,761.401 |
| 29 sep 2026 | 0.95 | 1.05 | 0.88 | 0.94 | +4.44% | 1.22 M |
| 28 sep 2026 | 1.05 | 1.15 | 0.90 | 0.90 | +8.16% | 37.87 M |
| 25 sep 2026 | 0.82 | 0.85 | 0.80 | 0.83 | +5.30% | 31,452.955 |
| 24 sep 2026 | 0.80 | 0.83 | 0.79 | 0.79 | −1.72% | 31,463.224 |
| 23 sep 2026 | 0.84 | 0.84 | 0.79 | 0.80 | −6.51% | 56,714.774 |
| 22 sep 2026 | 0.90 | 0.90 | 0.82 | 0.86 | −0.81% | 140,085.741 |
| 21 sep 2026 | 0.89 | 0.89 | 0.83 | 0.87 | +2.34% | 373,840.914 |
| 18 sep 2026 | 0.91 | 0.91 | 0.84 | 0.85 | −5.06% | 80,937.037 |
| 17 sep 2026 | 0.90 | 0.95 | 0.88 | 0.89 | −1.03% | 44,607.074 |
| 16 sep 2026 | 0.90 | 0.93 | 0.90 | 0.90 | −2.43% | 51,728.914 |
| 15 sep 2026 | 0.95 | 1.05 | 0.91 | 0.92 | −4.04% | 127,870.914 |
| 14 sep 2026 | 0.89 | 0.99 | 0.89 | 0.96 | +7.01% | 105,197.914 |
| 11 sep 2026 | 0.91 | 0.93 | 0.90 | 0.90 | +0.55% | 17,060.907 |
| 10 sep 2026 | 0.90 | 0.93 | 0.89 | 0.90 | −4.78% | 21,014.309 |
| 9 sep 2026 | 0.90 | 0.95 | 0.86 | 0.94 | +3.87% | 87,991.302 |
| 8 sep 2026 | 0.90 | 0.91 | 0.90 | 0.91 | +0.56% | 73,116.942 |
| 4 sep 2026 | 0.90 | 0.94 | 0.90 | 0.90 | −2.17% | 144,746.511 |
| 3 sep 2026 | 0.90 | 0.99 | 0.90 | 0.92 | −1.17% | 139,983.914 |
| 2 sep 2026 | 0.97 | 0.97 | 0.86 | 0.93 | −6.51% | 202,802.272 |
| 1 sep 2026 | 0.80 | 1.02 | 0.80 | 1.00 | +10.63% | 1.1 M |
| 31 ago 2026 | 1.00 | 1.18 | 0.89 | 0.90 | +8.43% | 39.99 M |
| 28 ago 2026 | 0.84 | 0.87 | 0.83 | 0.83 | −4.49% | 25,372.663 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.