Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01947 | $0.02147 | $0.01928 | $0.02084 | $383,688 | $5,790,011 |
| 2019-01-02 | $0.02167 | $0.02237 | $0.02069 | $0.02216 | $400,015 | $6,154,861 |
| 2019-01-03 | $0.02200 | $0.02353 | $0.02152 | $0.02207 | $381,748 | $6,131,380 |
| 2019-01-04 | $0.02314 | $0.02314 | $0.02147 | $0.02235 | $357,648 | $6,207,663 |
| 2019-01-05 | $0.02223 | $0.02353 | $0.02183 | $0.02302 | $420,706 | $6,394,395 |
| 2019-01-06 | $0.02302 | $0.02469 | $0.02135 | $0.02435 | $465,130 | $6,765,067 |
| 2019-01-07 | $0.02423 | $0.02457 | $0.02308 | $0.02363 | $403,890 | $6,563,157 |
| 2019-01-08 | $0.02364 | $0.02749 | $0.02293 | $0.02496 | $507,095 | $6,933,034 |
| 2019-01-09 | $0.02579 | $0.02636 | $0.02424 | $0.02494 | $455,097 | $6,927,093 |
| 2019-01-10 | $0.02497 | $0.02538 | $0.01941 | $0.02141 | $427,670 | $5,948,357 |
| 2019-01-11 | $0.02143 | $0.02186 | $0.01985 | $0.02104 | $396,356 | $5,844,406 |
| 2019-01-12 | $0.02066 | $0.02268 | $0.01990 | $0.02086 | $422,231 | $5,793,704 |
| 2019-01-13 | $0.02183 | $0.02241 | $0.01984 | $0.02041 | $384,551 | $5,670,326 |
| 2019-01-14 | $0.02015 | $0.02443 | $0.01981 | $0.02357 | $483,611 | $6,547,574 |
| 2019-01-15 | $0.02320 | $0.02554 | $0.02204 | $0.02231 | $420,808 | $6,198,054 |
| 2019-01-16 | $0.02287 | $0.02501 | $0.02163 | $0.02364 | $474,971 | $6,566,501 |
| 2019-01-17 | $0.02327 | $0.02694 | $0.02244 | $0.02607 | $543,238 | $7,241,811 |
| 2019-01-18 | $0.02606 | $0.02766 | $0.02397 | $0.02553 | $434,319 | $7,092,679 |
| 2019-01-19 | $0.02617 | $0.02680 | $0.02358 | $0.02375 | $462,069 | $6,598,239 |
| 2019-01-20 | $0.02375 | $0.02594 | $0.02315 | $0.02440 | $502,927 | $6,776,956 |
| 2019-01-21 | $0.02344 | $0.02450 | $0.02279 | $0.02291 | $464,849 | $6,364,241 |
| 2019-01-22 | $0.02292 | $0.02352 | $0.02121 | $0.02213 | $439,245 | $6,147,337 |
| 2019-01-23 | $0.02213 | $0.02292 | $0.02100 | $0.02153 | $402,771 | $5,980,691 |
| 2019-01-24 | $0.02115 | $0.02202 | $0.02098 | $0.02189 | $403,044 | $6,080,711 |
| 2019-01-25 | $0.02158 | $0.02291 | $0.02138 | $0.02248 | $421,701 | $6,243,673 |
| 2019-01-26 | $0.02276 | $0.02329 | $0.02189 | $0.02258 | $401,733 | $6,271,176 |
| 2019-01-27 | $0.02241 | $0.02277 | $0.02146 | $0.02199 | $412,592 | $6,107,027 |
| 2019-01-28 | $0.02144 | $0.02195 | $0.01998 | $0.02124 | $554,351 | $5,901,315 |
| 2019-01-29 | $0.02091 | $0.02342 | $0.01904 | $0.01952 | $540,453 | $5,423,262 |
| 2019-01-30 | $0.01966 | $0.02119 | $0.01909 | $0.02038 | $576,620 | $5,661,182 |
| 2019-01-31 | $0.02036 | $0.02101 | $0.01989 | $0.02013 | $609,428 | $5,592,854 |