Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.09667 | $0.1169 | $0.09117 | $0.1080 | $992,134 | $0 |
| 2018-08-02 | $0.1097 | $0.1362 | $0.1015 | $0.1069 | $1,166,690 | $0 |
| 2018-08-03 | $0.1077 | $0.1083 | $0.09558 | $0.1002 | $321,317 | $0 |
| 2018-08-04 | $0.09950 | $0.1023 | $0.09009 | $0.09319 | $578,583 | $0 |
| 2018-08-05 | $0.09321 | $0.09345 | $0.08062 | $0.08430 | $296,979 | $0 |
| 2018-08-06 | $0.08439 | $0.08575 | $0.07839 | $0.07886 | $228,264 | $0 |
| 2018-08-07 | $0.07884 | $0.08351 | $0.05362 | $0.05390 | $739,736 | $0 |
| 2018-08-08 | $0.05395 | $0.08645 | $0.05369 | $0.07761 | $1,268,520 | $0 |
| 2018-08-09 | $0.07776 | $0.08375 | $0.07292 | $0.08370 | $285,901 | $0 |
| 2018-08-10 | $0.08548 | $0.08548 | $0.06952 | $0.07016 | $185,841 | $0 |
| 2018-08-11 | $0.07015 | $0.07016 | $0.06192 | $0.06787 | $164,844 | $0 |
| 2018-08-12 | $0.06763 | $0.06795 | $0.06440 | $0.06659 | $35,901.50 | $0 |
| 2018-08-13 | $0.06664 | $0.06907 | $0.05753 | $0.05838 | $78,356.90 | $0 |
| 2018-08-14 | $0.05772 | $0.05877 | $0.05019 | $0.05877 | $108,021 | $0 |
| 2018-08-15 | $0.05884 | $0.06430 | $0.05734 | $0.06011 | $74,599.30 | $0 |
| 2018-08-16 | $0.06040 | $0.06407 | $0.05605 | $0.05656 | $83,196.30 | $0 |
| 2018-08-17 | $0.05662 | $0.06472 | $0.05654 | $0.06472 | $59,678.70 | $0 |
| 2018-08-18 | $0.06493 | $0.07108 | $0.06177 | $0.06426 | $222,657 | $0 |
| 2018-08-19 | $0.06429 | $0.06441 | $0.05807 | $0.06028 | $401,544 | $0 |
| 2018-08-20 | $0.06024 | $0.06080 | $0.05715 | $0.05733 | $98,917.40 | $0 |
| 2018-08-21 | $0.05717 | $0.05833 | $0.05157 | $0.05576 | $97,931.90 | $0 |
| 2018-08-22 | $0.05576 | $0.06011 | $0.05429 | $0.05514 | $94,128.30 | $0 |
| 2018-08-23 | $0.05519 | $0.05786 | $0.05316 | $0.05734 | $39,311.30 | $0 |
| 2018-08-24 | $0.05770 | $0.05980 | $0.05460 | $0.05914 | $51,398.90 | $0 |
| 2018-08-25 | $0.05904 | $0.06734 | $0.05837 | $0.06163 | $141,262 | $0 |
| 2018-08-26 | $0.06170 | $0.06649 | $0.06143 | $0.06619 | $43,317.30 | $0 |
| 2018-08-27 | $0.06623 | $0.06665 | $0.05998 | $0.06179 | $73,238.30 | $0 |
| 2018-08-28 | $0.06180 | $0.06317 | $0.05806 | $0.06058 | $105,381 | $0 |
| 2018-08-29 | $0.06060 | $0.06098 | $0.05791 | $0.05829 | $45,954.80 | $0 |
| 2018-08-30 | $0.05833 | $0.06078 | $0.05156 | $0.05770 | $80,249.00 | $0 |
| 2018-08-31 | $0.05774 | $0.05843 | $0.05404 | $0.05655 | $91,335.20 | $0 |