Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01716 | $0.01808 | $0.01696 | $0.01706 | $577,214 | $4,739,263 |
| 2019-05-02 | $0.01706 | $0.01815 | $0.01676 | $0.01803 | $757,567 | $5,009,580 |
| 2019-05-03 | $0.01804 | $0.01804 | $0.01643 | $0.01707 | $1,023,775 | $4,740,312 |
| 2019-05-04 | $0.01707 | $0.01804 | $0.01691 | $0.01783 | $1,115,249 | $4,954,097 |
| 2019-05-05 | $0.01784 | $0.01793 | $0.01608 | $0.01675 | $1,038,160 | $4,652,875 |
| 2019-05-06 | $0.01675 | $0.01758 | $0.01476 | $0.01493 | $886,327 | $4,147,678 |
| 2019-05-07 | $0.01493 | $0.01902 | $0.01493 | $0.01675 | $1,032,101 | $4,653,758 |
| 2019-05-08 | $0.01673 | $0.01797 | $0.01451 | $0.01638 | $920,140 | $4,549,732 |
| 2019-05-09 | $0.01639 | $0.01699 | $0.01467 | $0.01558 | $971,210 | $4,326,415 |
| 2019-05-10 | $0.01557 | $0.01637 | $0.01467 | $0.01617 | $922,831 | $4,492,586 |
| 2019-05-11 | $0.01618 | $0.01741 | $0.01598 | $0.01702 | $998,296 | $4,727,405 |
| 2019-05-12 | $0.01702 | $0.01815 | $0.01557 | $0.01718 | $915,424 | $4,773,160 |
| 2019-05-13 | $0.01718 | $0.01864 | $0.01637 | $0.01796 | $964,208 | $4,990,064 |
| 2019-05-14 | $0.01797 | $0.01834 | $0.01659 | $0.01733 | $985,406 | $4,814,946 |
| 2019-05-15 | $0.01736 | $0.01937 | $0.01607 | $0.01815 | $1,014,050 | $5,041,830 |
| 2019-05-16 | $0.01809 | $0.02043 | $0.01687 | $0.01923 | $1,130,575 | $5,342,207 |
| 2019-05-17 | $0.01925 | $0.01963 | $0.01507 | $0.01605 | $1,000,817 | $4,458,599 |
| 2019-05-18 | $0.01605 | $0.01663 | $0.01499 | $0.01558 | $893,195 | $4,328,586 |
| 2019-05-19 | $0.01557 | $0.01679 | $0.01509 | $0.01624 | $972,493 | $4,512,360 |
| 2019-05-20 | $0.01624 | $0.01686 | $0.01499 | $0.01584 | $941,209 | $4,399,269 |
| 2019-05-21 | $0.01586 | $0.01736 | $0.01569 | $0.01697 | $937,163 | $4,714,052 |
| 2019-05-22 | $0.01697 | $0.01697 | $0.01554 | $0.01571 | $831,322 | $4,362,575 |
| 2019-05-23 | $0.01571 | $0.01582 | $0.01501 | $0.01565 | $635,515 | $4,346,554 |
| 2019-05-24 | $0.01564 | $0.01691 | $0.01531 | $0.01653 | $1,107,414 | $4,592,636 |
| 2019-05-25 | $0.01653 | $0.01701 | $0.01579 | $0.01613 | $706,188 | $4,479,448 |
| 2019-05-26 | $0.01613 | $0.01749 | $0.01612 | $0.01734 | $725,857 | $4,817,152 |
| 2019-05-27 | $0.01733 | $0.01857 | $0.01722 | $0.01752 | $906,730 | $4,866,084 |
| 2019-05-28 | $0.01752 | $0.01896 | $0.01703 | $0.01788 | $1,093,702 | $4,967,371 |
| 2019-05-29 | $0.01786 | $0.01793 | $0.01609 | $0.01777 | $1,032,972 | $4,937,497 |
| 2019-05-30 | $0.01777 | $0.01863 | $0.01201 | $0.01418 | $932,514 | $3,937,776 |
| 2019-05-31 | $0.01418 | $0.01583 | $0.01221 | $0.01436 | $832,939 | $3,989,534 |