WeToken WT
Xếp hạng #?
07:19:15 07/07/2020
WeToken (WT)
Không theo dõi
Lịch sử giá WeToken (WT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003698 | $0.004253 | $0.002883 | $0.004152 | $127,403 | $0 |
| 2018-11-02 | $0.004152 | $0.004153 | $0.002994 | $0.004024 | $125,500 | $0 |
| 2018-11-03 | $0.004024 | $0.004078 | $0.002927 | $0.003560 | $27,217.90 | $0 |
| 2018-11-04 | $0.003874 | $0.004072 | $0.002965 | $0.003193 | $52,338.20 | $0 |
| 2018-11-05 | $0.003122 | $0.004041 | $0.003081 | $0.003850 | $62,064.90 | $0 |
| 2018-11-06 | $0.003849 | $0.004028 | $0.003550 | $0.003616 | $129,545 | $0 |
| 2018-11-07 | $0.003620 | $0.004055 | $0.003103 | $0.003419 | $137,420 | $0 |
| 2018-11-08 | $0.003417 | $0.003756 | $0.002269 | $0.003187 | $108,476 | $0 |
| 2018-11-09 | $0.003186 | $0.003577 | $0.002347 | $0.003373 | $61,441.00 | $0 |
| 2018-11-10 | $0.003371 | $0.003466 | $0.002538 | $0.003191 | $40,916.40 | $0 |
| 2018-11-11 | $0.003187 | $0.003374 | $0.002980 | $0.003077 | $75,346.50 | $0 |
| 2018-11-12 | $0.003074 | $0.003089 | $0.002365 | $0.002369 | $48,604.20 | $0 |
| 2018-11-13 | $0.002366 | $0.003017 | $0.002100 | $0.002459 | $42,247.90 | $0 |
| 2018-11-14 | $0.002463 | $0.002476 | $0.001920 | $0.001951 | $38,765.50 | $0 |
| 2018-11-15 | $0.001959 | $0.002574 | $0.001732 | $0.002457 | $45,644.80 | $0 |
| 2018-11-16 | $0.002450 | $0.002475 | $0.001874 | $0.002199 | $45,182.90 | $0 |
| 2018-11-17 | $0.002198 | $0.002230 | $0.002070 | $0.002073 | $30,088.40 | $0 |
| 2018-11-18 | $0.002074 | $0.002109 | $0.001779 | $0.001793 | $29,287.10 | $0 |
| 2018-11-19 | $0.001796 | $0.002055 | $0.001555 | $0.001755 | $31,738.20 | $0 |
| 2018-11-20 | $0.001744 | $0.001777 | $0.001319 | $0.001491 | $38,672.90 | $0 |
| 2018-11-21 | $0.001496 | $0.001665 | $0.001442 | $0.001658 | $33,407.20 | $0 |
| 2018-11-22 | $0.001657 | $0.001661 | $0.001314 | $0.001314 | $35,745.20 | $0 |
| 2018-11-23 | $0.001305 | $0.001532 | $0.001256 | $0.001470 | $37,114.50 | $0 |
| 2018-11-24 | $0.001469 | $0.001899 | $0.001260 | $0.001850 | $37,397.40 | $0 |
| 2018-11-25 | $0.001845 | $0.001849 | $0.001404 | $0.001410 | $35,809.80 | $0 |
| 2018-11-26 | $0.001410 | $0.002010 | $0.001097 | $0.001233 | $23,400.70 | $0 |
| 2018-11-27 | $0.001232 | $0.001983 | $0.001163 | $0.001728 | $32,527.90 | $0 |
| 2018-11-28 | $0.001731 | $0.002275 | $0.001473 | $0.002218 | $47,071.70 | $0 |
| 2018-11-29 | $0.002223 | $0.002231 | $0.001504 | $0.002033 | $43,511.45 | $0 |
| 2018-11-30 | $0.002037 | $0.002061 | $0.001459 | $0.001638 | $44,420.42 | $0 |