Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01217 | $0.01403 | $0.01185 | $0.01311 | $791,433 | $3,642,376 |
| 2019-04-02 | $0.01359 | $0.01501 | $0.01213 | $0.01357 | $1,160,826 | $3,770,590 |
| 2019-04-03 | $0.01313 | $0.01519 | $0.01256 | $0.01285 | $1,085,852 | $3,568,982 |
| 2019-04-04 | $0.01296 | $0.01559 | $0.01274 | $0.01332 | $1,084,280 | $3,700,820 |
| 2019-04-05 | $0.01313 | $0.01434 | $0.01281 | $0.01380 | $1,060,494 | $3,833,316 |
| 2019-04-06 | $0.01373 | $0.01383 | $0.01289 | $0.01299 | $986,249 | $3,608,322 |
| 2019-04-07 | $0.01306 | $0.01385 | $0.01283 | $0.01348 | $1,068,260 | $3,743,111 |
| 2019-04-08 | $0.01362 | $0.01421 | $0.01281 | $0.01360 | $1,021,540 | $3,778,588 |
| 2019-04-09 | $0.01360 | $0.01609 | $0.01312 | $0.01510 | $1,105,432 | $4,193,932 |
| 2019-04-10 | $0.01504 | $0.01683 | $0.01436 | $0.01598 | $1,165,915 | $4,438,815 |
| 2019-04-11 | $0.01599 | $0.01932 | $0.01509 | $0.01682 | $1,260,771 | $4,673,308 |
| 2019-04-12 | $0.01594 | $0.01961 | $0.01578 | $0.01941 | $1,581,143 | $5,391,747 |
| 2019-04-13 | $0.01942 | $0.02666 | $0.01846 | $0.02589 | $2,115,995 | $7,191,169 |
| 2019-04-14 | $0.02589 | $0.02600 | $0.02089 | $0.02385 | $1,886,082 | $6,625,144 |
| 2019-04-15 | $0.02385 | $0.02555 | $0.02224 | $0.02258 | $1,826,551 | $6,272,891 |
| 2019-04-16 | $0.02243 | $0.02463 | $0.02133 | $0.02224 | $1,680,148 | $6,178,136 |
| 2019-04-17 | $0.02252 | $0.02269 | $0.01796 | $0.02057 | $1,676,145 | $5,715,102 |
| 2019-04-18 | $0.01990 | $0.02067 | $0.01857 | $0.01896 | $1,483,421 | $5,267,121 |
| 2019-04-19 | $0.01924 | $0.02002 | $0.01830 | $0.01931 | $1,654,549 | $5,363,494 |
| 2019-04-20 | $0.01931 | $0.02036 | $0.01878 | $0.01944 | $1,525,625 | $5,401,040 |
| 2019-04-21 | $0.01928 | $0.02095 | $0.01880 | $0.01988 | $1,712,238 | $5,522,685 |
| 2019-04-22 | $0.01969 | $0.02031 | $0.01809 | $0.01843 | $1,331,045 | $5,118,336 |
| 2019-04-23 | $0.01836 | $0.02118 | $0.01828 | $0.01893 | $1,542,469 | $5,258,140 |
| 2019-04-24 | $0.01896 | $0.01980 | $0.01769 | $0.01782 | $1,583,895 | $4,951,140 |
| 2019-04-25 | $0.01780 | $0.01884 | $0.01681 | $0.01696 | $1,303,520 | $4,711,772 |
| 2019-04-26 | $0.01699 | $0.01811 | $0.01663 | $0.01727 | $1,058,337 | $4,797,182 |
| 2019-04-27 | $0.01728 | $0.01772 | $0.01705 | $0.01758 | $1,019,366 | $4,881,979 |
| 2019-04-28 | $0.01766 | $0.01857 | $0.01720 | $0.01731 | $882,249 | $4,808,264 |
| 2019-04-29 | $0.01731 | $0.01789 | $0.01723 | $0.01758 | $1,013,525 | $4,884,006 |
| 2019-04-30 | $0.01758 | $0.01810 | $0.01657 | $0.01717 | $1,064,916 | $4,769,487 |