WeToken WT
Xếp hạng #?
07:19:15 07/07/2020
WeToken (WT)
Không theo dõi
Lịch sử giá WeToken (WT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01630 | $0.01635 | $0.01241 | $0.01246 | $234,716 | $0 |
| 2018-08-02 | $0.01246 | $0.01473 | $0.009013 | $0.01037 | $121,854 | $0 |
| 2018-08-03 | $0.01038 | $0.01038 | $0.008803 | $0.009469 | $136,971 | $0 |
| 2018-08-04 | $0.009432 | $0.01017 | $0.009202 | $0.009798 | $120,596 | $0 |
| 2018-08-05 | $0.009798 | $0.009876 | $0.008737 | $0.009098 | $91,014.20 | $0 |
| 2018-08-06 | $0.009106 | $0.009253 | $0.008581 | $0.008634 | $84,687.20 | $0 |
| 2018-08-07 | $0.008632 | $0.009188 | $0.007350 | $0.007419 | $68,201.00 | $0 |
| 2018-08-08 | $0.007412 | $0.007619 | $0.004628 | $0.007394 | $60,949.40 | $0 |
| 2018-08-09 | $0.007405 | $0.007466 | $0.006425 | $0.007036 | $91,748.80 | $0 |
| 2018-08-10 | $0.007028 | $0.007721 | $0.006851 | $0.006941 | $108,775 | $0 |
| 2018-08-11 | $0.006944 | $0.007544 | $0.006328 | $0.007139 | $117,356 | $0 |
| 2018-08-12 | $0.007109 | $0.007360 | $0.006484 | $0.006489 | $136,281 | $0 |
| 2018-08-13 | $0.006500 | $0.007158 | $0.005774 | $0.005786 | $105,960 | $0 |
| 2018-08-14 | $0.005786 | $0.006101 | $0.005257 | $0.006046 | $110,450 | $0 |
| 2018-08-15 | $0.006084 | $0.006207 | $0.004692 | $0.005497 | $127,947 | $0 |
| 2018-08-16 | $0.005500 | $0.006024 | $0.005230 | $0.005720 | $122,285 | $0 |
| 2018-08-17 | $0.005728 | $0.007518 | $0.005214 | $0.007185 | $194,767 | $0 |
| 2018-08-18 | $0.007211 | $0.007294 | $0.005403 | $0.006766 | $187,474 | $0 |
| 2018-08-19 | $0.006771 | $0.006998 | $0.005850 | $0.006827 | $180,231 | $0 |
| 2018-08-20 | $0.006826 | $0.006907 | $0.006189 | $0.006248 | $157,900 | $0 |
| 2018-08-21 | $0.006221 | $0.006495 | $0.005233 | $0.005636 | $132,363 | $0 |
| 2018-08-22 | $0.005635 | $0.005930 | $0.004993 | $0.005092 | $101,344 | $0 |
| 2018-08-23 | $0.005102 | $0.005467 | $0.004943 | $0.005132 | $112,698 | $0 |
| 2018-08-24 | $0.005134 | $0.005556 | $0.005005 | $0.005452 | $110,895 | $0 |
| 2018-08-25 | $0.005444 | $0.006039 | $0.003411 | $0.005442 | $106,944 | $0 |
| 2018-08-26 | $0.005445 | $0.005483 | $0.004306 | $0.004927 | $97,070.00 | $0 |
| 2018-08-27 | $0.004934 | $0.005498 | $0.004706 | $0.004849 | $102,050 | $0 |
| 2018-08-28 | $0.004865 | $0.005272 | $0.003626 | $0.005256 | $88,898.30 | $0 |
| 2018-08-29 | $0.005255 | $0.005262 | $0.004427 | $0.004628 | $76,698.80 | $0 |
| 2018-08-30 | $0.004630 | $0.005118 | $0.003793 | $0.004531 | $64,300.60 | $0 |
| 2018-08-31 | $0.004533 | $0.005120 | $0.003905 | $0.004596 | $63,344.80 | $0 |