Welltrado WTL
Xếp hạng #?
05:56:10 24/07/2019
Welltrado (WTL)
Không theo dõi
Lịch sử giá Welltrado (WTL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03915 | $0.05323 | $0.03838 | $0.04094 | $106,452 | $1,642,879 |
| 2019-01-02 | $0.04100 | $0.04685 | $0.03950 | $0.04347 | $122,182 | $1,744,512 |
| 2019-01-03 | $0.04347 | $0.05125 | $0.03883 | $0.04111 | $82,457.53 | $1,649,884 |
| 2019-01-04 | $0.04112 | $0.04667 | $0.03665 | $0.04223 | $123,014 | $1,694,953 |
| 2019-01-05 | $0.04220 | $0.05606 | $0.03714 | $0.03900 | $89,929.96 | $1,565,243 |
| 2019-01-06 | $0.03899 | $0.03902 | $0.03567 | $0.03842 | $115,997 | $1,542,025 |
| 2019-01-07 | $0.03844 | $0.05429 | $0.03680 | $0.04043 | $29.05 | $1,622,370 |
| 2019-01-08 | $0.04044 | $0.04351 | $0.03907 | $0.03907 | $1,134.79 | $1,567,893 |
| 2019-01-09 | $0.03914 | $0.03951 | $0.03903 | $0.03916 | $1,139.80 | $1,571,768 |
| 2019-01-10 | $0.03919 | $0.03945 | $0.01974 | $0.03524 | $1,424.61 | $1,414,189 |
| 2019-01-11 | $0.03523 | $0.03560 | $0.03497 | $0.03533 | $1,379.60 | $1,417,783 |
| 2019-01-12 | $0.03529 | $0.04152 | $0.03496 | $0.03510 | $1,168.84 | $1,408,742 |
| 2019-01-13 | $0.03507 | $0.04400 | $0.03190 | $0.04400 | $9.20 | $1,765,793 |
| 2019-01-14 | $0.04400 | $0.06100 | $0.04400 | $0.05118 | $5,192.34 | $2,054,147 |
| 2019-01-15 | $0.05118 | $0.05911 | $0.03572 | $0.03839 | $7,049.57 | $1,540,811 |
| 2019-01-16 | $0.03835 | $0.04290 | $0.03832 | $0.03946 | $5,478.52 | $1,583,523 |
| 2019-01-17 | $0.03946 | $0.03967 | $0.03449 | $0.03966 | $5,724.55 | $1,591,467 |
| 2019-01-18 | $0.03965 | $0.03968 | $0.02980 | $0.02997 | $187.73 | $1,202,931 |
| 2019-01-19 | $0.02998 | $0.04454 | $0.02992 | $0.03344 | $4,426.43 | $1,342,049 |
| 2019-01-20 | $0.03342 | $0.04901 | $0.03256 | $0.03256 | $18.80 | $1,306,881 |
| 2019-01-21 | $0.03258 | $0.04993 | $0.03257 | $0.03298 | $3,984.15 | $1,323,546 |
| 2019-01-22 | $0.03299 | $0.04850 | $0.03291 | $0.04571 | $101,466 | $1,834,519 |
| 2019-01-23 | $0.04571 | $0.05081 | $0.03656 | $0.04705 | $126,443 | $1,888,293 |
| 2019-01-24 | $0.04705 | $0.06028 | $0.04062 | $0.04673 | $136,983 | $1,875,350 |
| 2019-01-25 | $0.04673 | $0.06105 | $0.04109 | $0.04367 | $77,238.01 | $1,752,470 |
| 2019-01-26 | $0.04367 | $0.04580 | $0.03733 | $0.03957 | $54,525.28 | $1,588,033 |
| 2019-01-27 | $0.03958 | $0.05018 | $0.03762 | $0.03817 | $41,607.41 | $1,531,889 |
| 2019-01-28 | $0.03819 | $0.04342 | $0.03405 | $0.03405 | $45,983.18 | $1,366,316 |
| 2019-01-29 | $0.03406 | $0.03602 | $0.03357 | $0.03417 | $91,679.91 | $1,371,338 |
| 2019-01-30 | $0.03386 | $0.03927 | $0.03286 | $0.03926 | $154,456 | $1,575,614 |
| 2019-01-31 | $0.03926 | $0.04159 | $0.03579 | $0.03682 | $145,731 | $1,477,748 |