WeToken WT
Xếp hạng #?
07:19:15 07/07/2020
WeToken (WT)
Không theo dõi
Lịch sử giá WeToken (WT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004595 | $0.005297 | $0.004127 | $0.005149 | $70,958.40 | $0 |
| 2018-09-02 | $0.005150 | $0.005260 | $0.004365 | $0.005046 | $81,236.00 | $0 |
| 2018-09-03 | $0.005048 | $0.005352 | $0.004554 | $0.005305 | $87,712.10 | $0 |
| 2018-09-04 | $0.005306 | $0.005344 | $0.004810 | $0.004844 | $89,970.30 | $0 |
| 2018-09-05 | $0.004842 | $0.005216 | $0.004005 | $0.004232 | $76,808.90 | $0 |
| 2018-09-06 | $0.004233 | $0.004233 | $0.003960 | $0.004078 | $74,042.30 | $0 |
| 2018-09-07 | $0.004083 | $0.004281 | $0.003462 | $0.003848 | $72,881.70 | $0 |
| 2018-09-08 | $0.003849 | $0.003951 | $0.003429 | $0.003509 | $62,848.10 | $0 |
| 2018-09-09 | $0.003497 | $0.003742 | $0.003429 | $0.003596 | $65,809.40 | $0 |
| 2018-09-10 | $0.003597 | $0.003839 | $0.003547 | $0.003741 | $73,904.10 | $0 |
| 2018-09-11 | $0.003747 | $0.003897 | $0.003075 | $0.003719 | $78,932.70 | $0 |
| 2018-09-12 | $0.003719 | $0.004010 | $0.003492 | $0.003972 | $92,742.50 | $0 |
| 2018-09-13 | $0.003976 | $0.004308 | $0.003962 | $0.004236 | $95,362.80 | $0 |
| 2018-09-14 | $0.004222 | $0.004428 | $0.003968 | $0.004113 | $85,828.20 | $0 |
| 2018-09-15 | $0.004107 | $0.004344 | $0.004063 | $0.004261 | $91,451.80 | $0 |
| 2018-09-16 | $0.004264 | $0.004322 | $0.003953 | $0.004237 | $77,180.10 | $0 |
| 2018-09-17 | $0.004234 | $0.004297 | $0.003659 | $0.003758 | $60,703.50 | $0 |
| 2018-09-18 | $0.003757 | $0.003972 | $0.003158 | $0.003790 | $63,191.80 | $0 |
| 2018-09-19 | $0.003785 | $0.003833 | $0.003397 | $0.003714 | $75,798.10 | $0 |
| 2018-09-20 | $0.003713 | $0.003913 | $0.003445 | $0.003908 | $75,610.10 | $0 |
| 2018-09-21 | $0.003908 | $0.004070 | $0.003468 | $0.004070 | $83,839.00 | $0 |
| 2018-09-22 | $0.004082 | $0.004149 | $0.003814 | $0.003976 | $71,590.00 | $0 |
| 2018-09-23 | $0.003983 | $0.004468 | $0.003634 | $0.004461 | $74,598.80 | $0 |
| 2018-09-24 | $0.004468 | $0.004689 | $0.004034 | $0.004489 | $77,143.10 | $0 |
| 2018-09-25 | $0.004490 | $0.004929 | $0.004263 | $0.004929 | $109,530 | $0 |
| 2018-09-26 | $0.004936 | $0.004936 | $0.004280 | $0.004299 | $111,443 | $0 |
| 2018-09-27 | $0.004298 | $0.005104 | $0.004146 | $0.005034 | $126,523 | $0 |
| 2018-09-28 | $0.005037 | $0.005506 | $0.004552 | $0.005047 | $145,023 | $0 |
| 2018-09-29 | $0.005034 | $0.005565 | $0.004320 | $0.005110 | $143,781 | $0 |
| 2018-09-30 | $0.005196 | $0.005481 | $0.004391 | $0.005113 | $75,186.60 | $0 |