Wowbit WWB
Xếp hạng #?
22:31:09 29/01/2021
Wowbit (WWB)
Không theo dõi
Lịch sử giá Wowbit (WWB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.007438 | $0.007442 | $0.006395 | $0.006659 | $45,135.81 | $1,849,701 |
| 2019-11-02 | $0.006656 | $0.006782 | $0.006289 | $0.006536 | $49,061.61 | $1,815,593 |
| 2019-11-03 | $0.006536 | $0.006580 | $0.006293 | $0.006371 | $35,320.47 | $1,769,700 |
| 2019-11-04 | $0.006364 | $0.006535 | $0.006258 | $0.006407 | $39,767.18 | $1,779,729 |
| 2019-11-05 | $0.006407 | $0.006435 | $0.005976 | $0.006262 | $45,793.67 | $1,739,555 |
| 2019-11-06 | $0.006262 | $0.006318 | $0.005984 | $0.006270 | $37,744.11 | $1,741,591 |
| 2019-11-07 | $0.006267 | $0.006462 | $0.006166 | $0.006211 | $37,272.82 | $1,725,164 |
| 2019-11-08 | $0.006208 | $0.006442 | $0.005875 | $0.005896 | $37,773.46 | $1,637,915 |
| 2019-11-09 | $0.005896 | $0.006765 | $0.005765 | $0.006342 | $37,464.04 | $1,761,684 |
| 2019-11-10 | $0.006341 | $0.007567 | $0.005993 | $0.006250 | $38,405.22 | $1,736,084 |
| 2019-11-11 | $0.006249 | $0.006265 | $0.005910 | $0.006047 | $40,167.58 | $1,679,814 |
| 2019-11-12 | $0.006048 | $0.006130 | $0.005247 | $0.005993 | $40,510.67 | $1,664,610 |
| 2019-11-13 | $0.005994 | $0.006200 | $0.005795 | $0.005812 | $40,686.35 | $1,614,369 |
| 2019-11-14 | $0.005811 | $0.006501 | $0.005708 | $0.006266 | $40,818.44 | $1,740,480 |
| 2019-11-15 | $0.006275 | $0.006279 | $0.006103 | $0.006108 | $45,163.52 | $1,696,725 |
| 2019-11-16 | $0.006110 | $0.006625 | $0.005792 | $0.006261 | $36,171.58 | $1,739,040 |
| 2019-11-17 | $0.006261 | $0.006464 | $0.005828 | $0.006338 | $37,871.34 | $1,760,539 |
| 2019-11-18 | $0.006340 | $0.006745 | $0.006036 | $0.006071 | $37,599.43 | $1,686,273 |
| 2019-11-19 | $0.006074 | $0.006697 | $0.005722 | $0.005989 | $37,777.14 | $1,663,576 |
| 2019-11-20 | $0.005989 | $0.006014 | $0.005131 | $0.005849 | $35,583.01 | $1,624,795 |
| 2019-11-21 | $0.005849 | $0.005973 | $0.005303 | $0.005347 | $33,903.02 | $1,485,398 |
| 2019-11-22 | $0.005347 | $0.005385 | $0.004341 | $0.004958 | $29,492.86 | $1,377,142 |
| 2019-11-23 | $0.004959 | $0.005403 | $0.002930 | $0.005400 | $30,313.94 | $1,499,917 |
| 2019-11-24 | $0.005400 | $0.005403 | $0.004972 | $0.004972 | $28,641.66 | $1,381,131 |
| 2019-11-25 | $0.004973 | $0.005272 | $0.004197 | $0.005069 | $29,244.81 | $1,408,177 |
| 2019-11-26 | $0.005067 | $0.005247 | $0.003904 | $0.005122 | $28,769.98 | $1,422,703 |
| 2019-11-27 | $0.005066 | $0.005338 | $0.004867 | $0.005196 | $31,744.43 | $1,443,235 |
| 2019-11-28 | $0.005199 | $0.005590 | $0.005173 | $0.005432 | $29,319.58 | $1,508,819 |
| 2019-11-29 | $0.005432 | $0.005524 | $0.004966 | $0.005503 | $28,808.01 | $1,528,735 |
| 2019-11-30 | $0.005503 | $0.005559 | $0.004903 | $0.005336 | $30,894.16 | $1,482,325 |