Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04546 | $0.04812 | $0.04128 | $0.04531 | $188,944 | $12,586,396 |
| 2018-12-02 | $0.04522 | $0.04797 | $0.04196 | $0.04416 | $142,675 | $12,266,936 |
| 2018-12-03 | $0.04433 | $0.04433 | $0.04028 | $0.04044 | $142,522 | $11,233,474 |
| 2018-12-04 | $0.04040 | $0.04328 | $0.04012 | $0.04097 | $175,319 | $11,380,715 |
| 2018-12-05 | $0.04100 | $0.04110 | $0.03791 | $0.03820 | $278,322 | $10,610,746 |
| 2018-12-06 | $0.03781 | $0.03996 | $0.03435 | $0.03435 | $296,114 | $9,540,578 |
| 2018-12-07 | $0.03429 | $0.03509 | $0.03098 | $0.03428 | $156,752 | $9,521,509 |
| 2018-12-08 | $0.03425 | $0.03492 | $0.03058 | $0.03246 | $255,421 | $9,016,586 |
| 2018-12-09 | $0.03262 | $0.03329 | $0.02935 | $0.03069 | $277,965 | $8,524,517 |
| 2018-12-10 | $0.03119 | $0.03556 | $0.02695 | $0.02790 | $186,985 | $7,749,893 |
| 2018-12-11 | $0.02800 | $0.02808 | $0.02601 | $0.02717 | $304,546 | $7,546,870 |
| 2018-12-12 | $0.02683 | $0.03087 | $0.02655 | $0.02933 | $222,404 | $8,146,975 |
| 2018-12-13 | $0.02823 | $0.02926 | $0.02642 | $0.02668 | $66,007.07 | $7,411,402 |
| 2018-12-14 | $0.02736 | $0.02764 | $0.02538 | $0.02678 | $114,333 | $7,438,058 |
| 2018-12-15 | $0.02654 | $0.02768 | $0.02603 | $0.02722 | $79,395.31 | $7,561,775 |
| 2018-12-16 | $0.02715 | $0.02819 | $0.02638 | $0.02717 | $98,986.49 | $7,547,793 |
| 2018-12-17 | $0.02662 | $0.02953 | $0.02544 | $0.02744 | $111,975 | $7,622,418 |
| 2018-12-18 | $0.02809 | $0.03309 | $0.02440 | $0.02612 | $117,875 | $7,255,803 |
| 2018-12-19 | $0.02622 | $0.02771 | $0.02187 | $0.02249 | $171,580 | $6,248,273 |
| 2018-12-20 | $0.02279 | $0.02730 | $0.02251 | $0.02647 | $139,306 | $7,352,390 |
| 2018-12-21 | $0.02678 | $0.02934 | $0.02446 | $0.02473 | $120,775 | $6,869,250 |
| 2018-12-22 | $0.02478 | $0.02799 | $0.02458 | $0.02642 | $125,457 | $7,340,245 |
| 2018-12-23 | $0.02693 | $0.02733 | $0.02538 | $0.02611 | $195,117 | $7,253,818 |
| 2018-12-24 | $0.02603 | $0.02878 | $0.02428 | $0.02563 | $257,012 | $7,120,560 |
| 2018-12-25 | $0.02468 | $0.02533 | $0.01884 | $0.02028 | $431,128 | $5,634,635 |
| 2018-12-26 | $0.02027 | $0.02335 | $0.01937 | $0.02184 | $450,642 | $6,066,243 |
| 2018-12-27 | $0.02178 | $0.02258 | $0.02063 | $0.02101 | $378,411 | $5,836,644 |
| 2018-12-28 | $0.02104 | $0.02279 | $0.01854 | $0.02264 | $459,728 | $6,289,849 |
| 2018-12-29 | $0.02240 | $0.02424 | $0.02110 | $0.02300 | $452,370 | $6,388,572 |
| 2018-12-30 | $0.02220 | $0.02253 | $0.02070 | $0.02138 | $408,527 | $5,938,094 |
| 2018-12-31 | $0.02141 | $0.02196 | $0.01908 | $0.01945 | $328,254 | $5,403,590 |