Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02644 | $0.02884 | $0.02507 | $0.02719 | $33,509.80 | $0 |
| 2018-10-02 | $0.02713 | $0.03133 | $0.02611 | $0.02677 | $30,767.90 | $0 |
| 2018-10-03 | $0.02679 | $0.03081 | $0.02564 | $0.02806 | $51,186.80 | $0 |
| 2018-10-04 | $0.02810 | $0.03050 | $0.02597 | $0.03010 | $70,841.70 | $0 |
| 2018-10-05 | $0.02999 | $0.03108 | $0.02862 | $0.02910 | $44,566.10 | $0 |
| 2018-10-06 | $0.02915 | $0.02979 | $0.02656 | $0.02693 | $56,744.20 | $0 |
| 2018-10-07 | $0.02701 | $0.02823 | $0.02621 | $0.02742 | $52,571.10 | $0 |
| 2018-10-08 | $0.02750 | $0.02760 | $0.02493 | $0.02646 | $67,429.30 | $0 |
| 2018-10-09 | $0.02654 | $0.02684 | $0.02140 | $0.02160 | $111,496 | $0 |
| 2018-10-10 | $0.02146 | $0.02384 | $0.02064 | $0.02075 | $42,581.60 | $0 |
| 2018-10-11 | $0.02068 | $0.02143 | $0.01901 | $0.01948 | $66,435.80 | $0 |
| 2018-10-12 | $0.01950 | $0.01976 | $0.01860 | $0.01960 | $95,153.70 | $0 |
| 2018-10-13 | $0.01960 | $0.02091 | $0.01935 | $0.02083 | $74,897.10 | $0 |
| 2018-10-14 | $0.02084 | $0.02090 | $0.01958 | $0.01965 | $88,785.50 | $0 |
| 2018-10-15 | $0.01968 | $0.02192 | $0.01930 | $0.02001 | $133,508 | $5,557,250 |
| 2018-10-16 | $0.02000 | $0.02101 | $0.01969 | $0.02041 | $85,124.10 | $5,670,750 |
| 2018-10-17 | $0.02051 | $0.02196 | $0.02026 | $0.02138 | $112,098 | $5,939,778 |
| 2018-10-18 | $0.02143 | $0.02886 | $0.02116 | $0.02735 | $130,351 | $7,597,944 |
| 2018-10-19 | $0.02783 | $0.04409 | $0.02684 | $0.04135 | $306,767 | $11,487,028 |
| 2018-10-20 | $0.04103 | $0.05307 | $0.04046 | $0.04949 | $220,601 | $13,747,194 |
| 2018-10-21 | $0.04951 | $0.06114 | $0.04544 | $0.05766 | $444,895 | $16,016,139 |
| 2018-10-22 | $0.05759 | $0.05978 | $0.04662 | $0.05457 | $349,151 | $15,157,111 |
| 2018-10-23 | $0.05445 | $0.05505 | $0.04968 | $0.05304 | $106,421 | $14,734,278 |
| 2018-10-24 | $0.05288 | $0.05304 | $0.04850 | $0.05020 | $56,089.60 | $13,943,139 |
| 2018-10-25 | $0.05021 | $0.05171 | $0.04840 | $0.05100 | $82,841.40 | $14,166,556 |
| 2018-10-26 | $0.05092 | $0.05112 | $0.04778 | $0.04854 | $129,892 | $13,484,000 |
| 2018-10-27 | $0.04843 | $0.05015 | $0.04663 | $0.04879 | $33,794.20 | $13,551,611 |
| 2018-10-28 | $0.04892 | $0.04973 | $0.04523 | $0.04953 | $133,937 | $13,757,333 |
| 2018-10-29 | $0.04939 | $0.04970 | $0.04444 | $0.04523 | $122,634 | $12,564,972 |
| 2018-10-30 | $0.04524 | $0.04649 | $0.04252 | $0.04455 | $114,484 | $12,374,500 |
| 2018-10-31 | $0.04465 | $0.04952 | $0.04353 | $0.04395 | $74,366.70 | $12,208,889 |