Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-03 | $0.2654 | $0.2664 | $0.2603 | $0.2664 | $453,763 | $0 |
| 2018-07-04 | $0.2664 | $0.2895 | $0.2577 | $0.2811 | $544,181 | $0 |
| 2018-07-05 | $0.2796 | $0.3032 | $0.2673 | $0.2711 | $1,258,740 | $0 |
| 2018-07-06 | $0.2710 | $0.2812 | $0.2602 | $0.2704 | $1,088,540 | $0 |
| 2018-07-07 | $0.2699 | $0.2780 | $0.2636 | $0.2776 | $940,393 | $0 |
| 2018-07-08 | $0.2775 | $0.2801 | $0.2554 | $0.2578 | $1,366,820 | $0 |
| 2018-07-09 | $0.2601 | $0.4214 | $0.2520 | $0.3622 | $5,187,100 | $0 |
| 2018-07-10 | $0.3619 | $0.3744 | $0.2515 | $0.2539 | $1,746,090 | $0 |
| 2018-07-11 | $0.2422 | $0.2624 | $0.2317 | $0.2389 | $740,627 | $0 |
| 2018-07-12 | $0.2388 | $0.2450 | $0.1899 | $0.2105 | $522,559 | $0 |
| 2018-07-13 | $0.2108 | $0.2244 | $0.1474 | $0.1741 | $1,388,100 | $0 |
| 2018-07-14 | $0.1693 | $0.1861 | $0.1400 | $0.1511 | $1,548,280 | $0 |
| 2018-07-15 | $0.1510 | $0.1578 | $0.1398 | $0.1522 | $908,050 | $0 |
| 2018-07-16 | $0.1524 | $0.1583 | $0.1379 | $0.1565 | $2,278,450 | $0 |
| 2018-07-17 | $0.1574 | $0.1828 | $0.1535 | $0.1728 | $4,566,200 | $0 |
| 2018-07-18 | $0.1719 | $0.2070 | $0.1701 | $0.1945 | $2,863,050 | $0 |
| 2018-07-19 | $0.1966 | $0.1994 | $0.1702 | $0.1766 | $2,711,760 | $0 |
| 2018-07-20 | $0.1782 | $0.1868 | $0.1675 | $0.1709 | $2,010,450 | $0 |
| 2018-07-21 | $0.1709 | $0.1709 | $0.1572 | $0.1672 | $2,177,950 | $0 |
| 2018-07-22 | $0.1671 | $0.1671 | $0.1549 | $0.1572 | $2,887,510 | $0 |
| 2018-07-23 | $0.1567 | $0.1663 | $0.1530 | $0.1576 | $3,442,220 | $0 |
| 2018-07-24 | $0.1576 | $0.1617 | $0.1181 | $0.1593 | $3,491,990 | $0 |
| 2018-07-25 | $0.1567 | $0.1604 | $0.1316 | $0.1444 | $724,552 | $0 |
| 2018-07-26 | $0.1444 | $0.1641 | $0.1379 | $0.1400 | $3,183,180 | $0 |
| 2018-07-27 | $0.1399 | $0.1474 | $0.1269 | $0.1361 | $5,060,530 | $0 |
| 2018-07-28 | $0.1379 | $0.1383 | $0.1276 | $0.1318 | $4,148,840 | $0 |
| 2018-07-29 | $0.1321 | $0.1376 | $0.1165 | $0.1364 | $4,610,220 | $0 |
| 2018-07-30 | $0.1365 | $0.1365 | $0.1154 | $0.1181 | $2,322,090 | $0 |
| 2018-07-31 | $0.1186 | $0.1256 | $0.09426 | $0.09691 | $2,455,000 | $0 |