Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01756 | $0.01995 | $0.01756 | $0.01921 | $1,543,816 | $5,337,303 |
| 2019-03-02 | $0.01949 | $0.02053 | $0.01853 | $0.01951 | $1,377,136 | $5,419,633 |
| 2019-03-03 | $0.01956 | $0.02124 | $0.01904 | $0.01924 | $1,412,489 | $5,343,867 |
| 2019-03-04 | $0.01929 | $0.02127 | $0.01900 | $0.02040 | $1,668,269 | $5,667,112 |
| 2019-03-05 | $0.02045 | $0.02082 | $0.01932 | $0.01999 | $1,529,223 | $5,553,862 |
| 2019-03-06 | $0.01991 | $0.02112 | $0.01946 | $0.01982 | $1,624,431 | $5,506,381 |
| 2019-03-07 | $0.02004 | $0.02113 | $0.01948 | $0.01987 | $1,628,616 | $5,519,977 |
| 2019-03-08 | $0.01993 | $0.02194 | $0.01944 | $0.01963 | $1,607,249 | $5,451,859 |
| 2019-03-09 | $0.01965 | $0.02231 | $0.01964 | $0.02057 | $1,629,407 | $5,714,323 |
| 2019-03-10 | $0.02052 | $0.02188 | $0.02040 | $0.02071 | $1,653,542 | $5,753,589 |
| 2019-03-11 | $0.02065 | $0.02077 | $0.01944 | $0.01987 | $1,519,080 | $5,518,937 |
| 2019-03-12 | $0.02005 | $0.02102 | $0.01942 | $0.01991 | $1,630,007 | $5,530,582 |
| 2019-03-13 | $0.01995 | $0.02058 | $0.01935 | $0.02011 | $1,561,576 | $5,587,470 |
| 2019-03-14 | $0.02012 | $0.02047 | $0.01952 | $0.02012 | $1,641,428 | $5,589,712 |
| 2019-03-15 | $0.01991 | $0.02073 | $0.01931 | $0.02048 | $1,668,902 | $5,688,717 |
| 2019-03-16 | $0.01973 | $0.02094 | $0.01914 | $0.01976 | $1,509,208 | $5,490,095 |
| 2019-03-17 | $0.01977 | $0.02024 | $0.01847 | $0.01922 | $1,289,296 | $5,337,863 |
| 2019-03-18 | $0.01924 | $0.01954 | $0.01814 | $0.01828 | $1,313,703 | $5,077,045 |
| 2019-03-19 | $0.01825 | $0.01904 | $0.01747 | $0.01879 | $1,139,788 | $5,218,314 |
| 2019-03-20 | $0.01837 | $0.01878 | $0.01767 | $0.01859 | $1,391,519 | $5,165,228 |
| 2019-03-21 | $0.01849 | $0.01881 | $0.01709 | $0.01723 | $1,322,732 | $4,786,231 |
| 2019-03-22 | $0.01727 | $0.01740 | $0.01662 | $0.01662 | $1,220,261 | $4,617,834 |
| 2019-03-23 | $0.01662 | $0.02014 | $0.01660 | $0.01754 | $1,358,805 | $4,873,479 |
| 2019-03-24 | $0.01755 | $0.02132 | $0.01688 | $0.02018 | $1,291,508 | $5,606,336 |
| 2019-03-25 | $0.01840 | $0.02079 | $0.01733 | $0.01812 | $1,509,767 | $5,034,599 |
| 2019-03-26 | $0.01841 | $0.01841 | $0.01622 | $0.01723 | $1,185,441 | $4,786,444 |
| 2019-03-27 | $0.01723 | $0.01723 | $0.01604 | $0.01706 | $770,071 | $4,738,297 |
| 2019-03-28 | $0.01705 | $0.01770 | $0.01166 | $0.01283 | $1,075,519 | $3,563,539 |
| 2019-03-29 | $0.01283 | $0.01466 | $0.01252 | $0.01367 | $1,176,317 | $3,798,409 |
| 2019-03-30 | $0.01308 | $0.01432 | $0.01222 | $0.01282 | $1,122,777 | $3,561,450 |
| 2019-03-31 | $0.01282 | $0.01358 | $0.01191 | $0.01218 | $1,000,921 | $3,382,468 |