WeToken WT
Xếp hạng #?
07:19:15 07/07/2020
WeToken (WT)
Không theo dõi
Lịch sử giá WeToken (WT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005390 | $0.006598 | $0.004980 | $0.006028 | $162,284 | $0 |
| 2018-10-02 | $0.005499 | $0.006437 | $0.004983 | $0.005766 | $188,987 | $0 |
| 2018-10-03 | $0.005740 | $0.006179 | $0.004497 | $0.005982 | $127,358 | $0 |
| 2018-10-04 | $0.005982 | $0.006706 | $0.004479 | $0.006428 | $161,306 | $0 |
| 2018-10-05 | $0.006428 | $0.006940 | $0.005187 | $0.006893 | $215,325 | $0 |
| 2018-10-06 | $0.006896 | $0.006903 | $0.005215 | $0.006668 | $228,952 | $0 |
| 2018-10-07 | $0.006720 | $0.006747 | $0.004322 | $0.006285 | $197,182 | $0 |
| 2018-10-08 | $0.006287 | $0.006334 | $0.004097 | $0.005181 | $173,999 | $0 |
| 2018-10-09 | $0.005208 | $0.005274 | $0.004903 | $0.004934 | $143,469 | $0 |
| 2018-10-10 | $0.004936 | $0.004977 | $0.004319 | $0.004881 | $146,545 | $0 |
| 2018-10-11 | $0.004900 | $0.004900 | $0.003688 | $0.004051 | $105,526 | $0 |
| 2018-10-12 | $0.004022 | $0.004070 | $0.003507 | $0.003712 | $112,451 | $0 |
| 2018-10-13 | $0.003709 | $0.003759 | $0.003660 | $0.003711 | $102,998 | $0 |
| 2018-10-14 | $0.003719 | $0.005599 | $0.003651 | $0.004451 | $124,293 | $0 |
| 2018-10-15 | $0.004474 | $0.004601 | $0.003925 | $0.004003 | $119,922 | $0 |
| 2018-10-16 | $0.004027 | $0.004178 | $0.003866 | $0.003896 | $121,842 | $0 |
| 2018-10-17 | $0.003904 | $0.004842 | $0.003883 | $0.004176 | $141,160 | $0 |
| 2018-10-18 | $0.004170 | $0.005453 | $0.003119 | $0.004525 | $169,045 | $0 |
| 2018-10-19 | $0.004511 | $0.004576 | $0.003541 | $0.003896 | $134,484 | $0 |
| 2018-10-20 | $0.003876 | $0.004038 | $0.003221 | $0.004019 | $136,331 | $0 |
| 2018-10-21 | $0.004021 | $0.004060 | $0.003050 | $0.003489 | $101,319 | $0 |
| 2018-10-22 | $0.003458 | $0.004107 | $0.003351 | $0.003822 | $120,997 | $0 |
| 2018-10-23 | $0.003787 | $0.004091 | $0.003516 | $0.003974 | $160,066 | $0 |
| 2018-10-24 | $0.003988 | $0.004007 | $0.003514 | $0.003963 | $163,646 | $0 |
| 2018-10-25 | $0.003963 | $0.004015 | $0.003560 | $0.003831 | $158,062 | $0 |
| 2018-10-26 | $0.003847 | $0.004377 | $0.003628 | $0.003853 | $134,906 | $0 |
| 2018-10-27 | $0.003852 | $0.004528 | $0.003693 | $0.004254 | $110,277 | $0 |
| 2018-10-28 | $0.004254 | $0.004264 | $0.003508 | $0.003727 | $115,240 | $0 |
| 2018-10-29 | $0.003724 | $0.004432 | $0.003480 | $0.003854 | $148,033 | $0 |
| 2018-10-30 | $0.003858 | $0.004246 | $0.003359 | $0.003928 | $137,747 | $0 |
| 2018-10-31 | $0.003987 | $0.004195 | $0.003051 | $0.003701 | $132,746 | $0 |