Welltrado WTL
Xếp hạng #?
05:56:10 24/07/2019
Welltrado (WTL)
Không theo dõi
Lịch sử giá Welltrado (WTL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04973 | $0.06025 | $0.02893 | $0.04245 | $119,073 | $1,572,202 |
| 2018-11-02 | $0.04245 | $0.08497 | $0.02821 | $0.07118 | $233,410 | $2,636,407 |
| 2018-11-03 | $0.07118 | $0.07118 | $0.03645 | $0.04857 | $155,250 | $1,799,179 |
| 2018-11-04 | $0.04857 | $0.07004 | $0.04822 | $0.06430 | $168,730 | $2,381,553 |
| 2018-11-05 | $0.05996 | $0.07337 | $0.04292 | $0.05517 | $195,839 | $2,043,480 |
| 2018-11-06 | $0.05517 | $0.08119 | $0.04976 | $0.06837 | $290,076 | $2,442,448 |
| 2018-11-07 | $0.06846 | $0.08045 | $0.05962 | $0.06972 | $298,764 | $2,582,380 |
| 2018-11-08 | $0.06968 | $0.08179 | $0.06008 | $0.06436 | $171,796 | $2,384,091 |
| 2018-11-09 | $0.06635 | $0.08136 | $0.06187 | $0.07938 | $257,601 | $2,940,340 |
| 2018-11-10 | $0.07935 | $0.08053 | $0.06444 | $0.07058 | $250,665 | $2,614,183 |
| 2018-11-11 | $0.07052 | $0.07977 | $0.06165 | $0.06553 | $284,282 | $2,427,339 |
| 2018-11-12 | $0.06418 | $0.08511 | $0.06198 | $0.07986 | $295,895 | $2,958,023 |
| 2018-11-13 | $0.07978 | $0.08285 | $0.06601 | $0.07200 | $318,518 | $2,666,829 |
| 2018-11-14 | $0.07063 | $0.08046 | $0.05922 | $0.06462 | $233,522 | $2,393,710 |
| 2018-11-15 | $0.06482 | $0.07299 | $0.05734 | $0.05850 | $261,368 | $2,166,725 |
| 2018-11-16 | $0.05855 | $0.07227 | $0.05718 | $0.06605 | $241,949 | $2,446,493 |
| 2018-11-17 | $0.06610 | $0.06825 | $0.05186 | $0.06286 | $229,783 | $2,328,396 |
| 2018-11-18 | $0.06289 | $0.06294 | $0.04774 | $0.05322 | $175,518 | $1,971,273 |
| 2018-11-19 | $0.05324 | $0.05948 | $0.04525 | $0.04680 | $161,009 | $1,733,314 |
| 2018-11-20 | $0.04669 | $0.05847 | $0.04364 | $0.04519 | $117,160 | $1,673,726 |
| 2018-11-21 | $0.04522 | $0.06135 | $0.04052 | $0.05353 | $141,675 | $1,982,615 |
| 2018-11-22 | $0.05351 | $0.05791 | $0.04398 | $0.04757 | $125,987 | $1,762,072 |
| 2018-11-23 | $0.04749 | $0.05138 | $0.04250 | $0.04475 | $138,308 | $1,657,421 |
| 2018-11-24 | $0.04473 | $0.05835 | $0.04190 | $0.05211 | $136,844 | $1,930,292 |
| 2018-11-25 | $0.05211 | $0.05879 | $0.04142 | $0.04945 | $159,605 | $1,831,545 |
| 2018-11-26 | $0.04948 | $0.05900 | $0.04177 | $0.04953 | $122,215 | $1,834,608 |
| 2018-11-27 | $0.04952 | $0.05875 | $0.03196 | $0.03744 | $125,224 | $1,386,944 |
| 2018-11-28 | $0.03747 | $0.04499 | $0.03202 | $0.03995 | $114,677 | $1,479,945 |
| 2018-11-29 | $0.04003 | $0.04642 | $0.03952 | $0.04538 | $141,898 | $1,680,756 |
| 2018-11-30 | $0.04542 | $0.04569 | $0.03349 | $0.03394 | $44,055.32 | $1,257,243 |