Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04395 | $0.04828 | $0.04336 | $0.04668 | $85,785.10 | $12,967,306 |
| 2018-11-02 | $0.04668 | $0.04668 | $0.04495 | $0.04626 | $24,794.70 | $12,850,000 |
| 2018-11-03 | $0.04626 | $0.04762 | $0.04571 | $0.04578 | $21,785.80 | $12,717,861 |
| 2018-11-04 | $0.04578 | $0.04757 | $0.04484 | $0.04756 | $58,870.60 | $13,211,194 |
| 2018-11-05 | $0.04759 | $0.04807 | $0.04563 | $0.04734 | $114,724 | $13,149,278 |
| 2018-11-06 | $0.04742 | $0.04814 | $0.04551 | $0.04747 | $90,645.20 | $13,002,917 |
| 2018-11-07 | $0.04731 | $0.04958 | $0.04614 | $0.04822 | $130,647 | $13,395,361 |
| 2018-11-08 | $0.04819 | $0.04909 | $0.04644 | $0.04803 | $82,056.90 | $13,342,472 |
| 2018-11-09 | $0.04803 | $0.04947 | $0.04726 | $0.04828 | $267,570 | $13,412,333 |
| 2018-11-10 | $0.04828 | $0.04905 | $0.04740 | $0.04875 | $10,714.50 | $13,543,000 |
| 2018-11-11 | $0.04870 | $0.05959 | $0.04745 | $0.05955 | $66,558.60 | $16,542,556 |
| 2018-11-12 | $0.05955 | $0.07572 | $0.05827 | $0.06971 | $324,001 | $19,365,000 |
| 2018-11-13 | $0.07237 | $0.1026 | $0.07060 | $0.09026 | $475,960 | $25,072,556 |
| 2018-11-14 | $0.09009 | $0.09318 | $0.06493 | $0.07456 | $254,323 | $20,712,028 |
| 2018-11-15 | $0.07682 | $0.07802 | $0.05589 | $0.06927 | $352,327 | $19,241,389 |
| 2018-11-16 | $0.06870 | $0.07256 | $0.05739 | $0.05938 | $159,245 | $16,494,056 |
| 2018-11-17 | $0.05944 | $0.06375 | $0.05944 | $0.06360 | $95,986.30 | $17,666,194 |
| 2018-11-18 | $0.06376 | $0.06532 | $0.05819 | $0.05933 | $160,444 | $16,479,278 |
| 2018-11-19 | $0.05941 | $0.06110 | $0.04705 | $0.04705 | $922,049 | $13,068,306 |
| 2018-11-20 | $0.04681 | $0.04727 | $0.03988 | $0.04055 | $935,175 | $11,264,306 |
| 2018-11-21 | $0.04049 | $0.05557 | $0.04026 | $0.05322 | $1,560,210 | $14,783,556 |
| 2018-11-22 | $0.05288 | $0.05436 | $0.04966 | $0.05147 | $3,579,940 | $14,297,278 |
| 2018-11-23 | $0.05119 | $0.05189 | $0.04561 | $0.04939 | $2,510,890 | $13,719,972 |
| 2018-11-24 | $0.04946 | $0.05736 | $0.04663 | $0.05106 | $1,402,730 | $14,183,167 |
| 2018-11-25 | $0.05191 | $0.05191 | $0.03786 | $0.04454 | $211,762 | $12,372,750 |
| 2018-11-26 | $0.04473 | $0.04903 | $0.04225 | $0.04319 | $1,576,460 | $11,995,833 |
| 2018-11-27 | $0.04313 | $0.04535 | $0.04013 | $0.04422 | $1,828,570 | $12,283,111 |
| 2018-11-28 | $0.04435 | $0.05562 | $0.04331 | $0.05323 | $1,931,890 | $14,785,944 |
| 2018-11-29 | $0.05332 | $0.05442 | $0.04889 | $0.05066 | $2,768,063 | $14,071,242 |
| 2018-11-30 | $0.05076 | $0.05076 | $0.04364 | $0.04533 | $831,531 | $12,591,223 |