Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02014 | $0.02149 | $0.01987 | $0.02134 | $563,293 | $5,926,463 |
| 2019-02-02 | $0.02104 | $0.02142 | $0.02008 | $0.02054 | $546,857 | $5,704,442 |
| 2019-02-03 | $0.02092 | $0.02208 | $0.02005 | $0.02125 | $558,974 | $5,902,771 |
| 2019-02-04 | $0.02128 | $0.02170 | $0.02005 | $0.02072 | $578,925 | $5,756,225 |
| 2019-02-05 | $0.02131 | $0.02172 | $0.02052 | $0.02169 | $564,158 | $6,025,966 |
| 2019-02-06 | $0.02101 | $0.02165 | $0.02014 | $0.02130 | $591,105 | $5,916,084 |
| 2019-02-07 | $0.02095 | $0.02137 | $0.01960 | $0.02035 | $531,945 | $5,653,675 |
| 2019-02-08 | $0.02038 | $0.02292 | $0.01971 | $0.02292 | $687,852 | $6,367,446 |
| 2019-02-09 | $0.02185 | $0.02285 | $0.02135 | $0.02237 | $593,302 | $6,213,217 |
| 2019-02-10 | $0.02185 | $0.02242 | $0.02040 | $0.02189 | $569,598 | $6,080,663 |
| 2019-02-11 | $0.02199 | $0.02199 | $0.02078 | $0.02086 | $573,568 | $5,794,959 |
| 2019-02-12 | $0.02108 | $0.02130 | $0.02018 | $0.02083 | $537,855 | $5,786,464 |
| 2019-02-13 | $0.02083 | $0.02157 | $0.01986 | $0.02056 | $562,807 | $5,709,971 |
| 2019-02-14 | $0.02001 | $0.02160 | $0.02001 | $0.02077 | $575,444 | $5,769,675 |
| 2019-02-15 | $0.02061 | $0.02210 | $0.02019 | $0.02135 | $595,062 | $5,930,859 |
| 2019-02-16 | $0.02047 | $0.02180 | $0.01980 | $0.02059 | $549,120 | $5,720,448 |
| 2019-02-17 | $0.02023 | $0.02131 | $0.01946 | $0.02108 | $502,949 | $5,854,728 |
| 2019-02-18 | $0.02103 | $0.02439 | $0.02087 | $0.02311 | $593,117 | $6,419,229 |
| 2019-02-19 | $0.02308 | $0.02468 | $0.02206 | $0.02258 | $604,593 | $6,271,974 |
| 2019-02-20 | $0.02191 | $0.02380 | $0.02171 | $0.02296 | $619,000 | $6,377,991 |
| 2019-02-21 | $0.02355 | $0.02363 | $0.02084 | $0.02224 | $638,239 | $6,178,177 |
| 2019-02-22 | $0.02172 | $0.02225 | $0.02009 | $0.02113 | $589,685 | $5,868,914 |
| 2019-02-23 | $0.02182 | $0.02200 | $0.02012 | $0.02098 | $1,178,860 | $5,826,685 |
| 2019-02-24 | $0.02100 | $0.02258 | $0.01853 | $0.01904 | $1,539,461 | $5,287,747 |
| 2019-02-25 | $0.01895 | $0.02030 | $0.01871 | $0.01979 | $1,598,319 | $5,495,960 |
| 2019-02-26 | $0.01944 | $0.01988 | $0.01829 | $0.01853 | $1,523,113 | $5,147,941 |
| 2019-02-27 | $0.01918 | $0.01918 | $0.01683 | $0.01807 | $1,474,562 | $5,018,592 |
| 2019-02-28 | $0.01806 | $0.01848 | $0.01719 | $0.01755 | $1,403,677 | $4,875,437 |