Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05654 | $0.05903 | $0.05654 | $0.05903 | $95,326.70 | $0 |
| 2018-09-04 | $0.06010 | $0.06018 | $0.05877 | $0.05948 | $201,076 | $0 |
| 2018-09-05 | $0.05950 | $0.05950 | $0.04722 | $0.04722 | $81,234.10 | $0 |
| 2018-09-06 | $0.04730 | $0.04730 | $0.04037 | $0.04145 | $246,299 | $0 |
| 2018-09-07 | $0.04203 | $0.04567 | $0.04136 | $0.04327 | $284,399 | $0 |
| 2018-09-08 | $0.04334 | $0.04928 | $0.04281 | $0.04461 | $92,110.70 | $0 |
| 2018-09-09 | $0.04449 | $0.04584 | $0.03995 | $0.04295 | $20,785.90 | $0 |
| 2018-09-10 | $0.04293 | $0.04400 | $0.04044 | $0.04090 | $21,785.30 | $0 |
| 2018-09-11 | $0.04160 | $0.04207 | $0.03658 | $0.03738 | $46,941.80 | $0 |
| 2018-09-12 | $0.03798 | $0.04520 | $0.03733 | $0.04146 | $122,499 | $0 |
| 2018-09-13 | $0.04162 | $0.05432 | $0.04162 | $0.04668 | $115,051 | $0 |
| 2018-09-14 | $0.04661 | $0.05579 | $0.04575 | $0.04819 | $87,881.00 | $0 |
| 2018-09-15 | $0.04812 | $0.05382 | $0.04621 | $0.05069 | $107,322 | $0 |
| 2018-09-16 | $0.05137 | $0.05180 | $0.04547 | $0.04677 | $40,159.10 | $0 |
| 2018-09-17 | $0.04652 | $0.04800 | $0.04202 | $0.04418 | $24,153.60 | $0 |
| 2018-09-18 | $0.04418 | $0.04418 | $0.03941 | $0.04063 | $35,723.90 | $0 |
| 2018-09-19 | $0.04063 | $0.04229 | $0.03690 | $0.03991 | $69,729.00 | $0 |
| 2018-09-20 | $0.03993 | $0.04204 | $0.03826 | $0.04204 | $34,221.30 | $0 |
| 2018-09-21 | $0.04205 | $0.04780 | $0.03886 | $0.04049 | $128,970 | $0 |
| 2018-09-22 | $0.04054 | $0.04245 | $0.03620 | $0.03871 | $80,351.20 | $0 |
| 2018-09-23 | $0.03879 | $0.04135 | $0.03699 | $0.03722 | $83,349.90 | $0 |
| 2018-09-24 | $0.03725 | $0.03945 | $0.03274 | $0.03419 | $45,632.40 | $0 |
| 2018-09-25 | $0.03417 | $0.03417 | $0.02650 | $0.03294 | $101,295 | $0 |
| 2018-09-26 | $0.03292 | $0.03316 | $0.02597 | $0.02679 | $79,395.70 | $0 |
| 2018-09-27 | $0.02681 | $0.02961 | $0.02577 | $0.02805 | $104,892 | $0 |
| 2018-09-28 | $0.02806 | $0.03284 | $0.02708 | $0.02928 | $70,716.90 | $0 |
| 2018-09-29 | $0.02925 | $0.02953 | $0.02676 | $0.02832 | $36,275.70 | $0 |
| 2018-09-30 | $0.02831 | $0.02831 | $0.02565 | $0.02650 | $51,689.10 | $0 |