WeToken WT
Xếp hạng #?
07:19:15 07/07/2020
WeToken (WT)
Không theo dõi
Lịch sử giá WeToken (WT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001324 | $0.001362 | $0.0006301 | $0.0006551 | $3.97 | $0 |
| 2019-01-02 | $0.0006568 | $0.0006572 | $0.0006488 | $0.0006511 | $0 | $0 |
| 2019-01-03 | $0.0006511 | $0.0006511 | $0.0006178 | $0.0006264 | $1.43 | $0 |
| 2019-01-04 | $0.0006265 | $0.0007351 | $0.0006214 | $0.0007329 | $10.06 | $0 |
| 2019-01-05 | $0.0007310 | $0.0008005 | $0.0004054 | $0.0007864 | $208.00 | $0 |
| 2019-01-06 | $0.0007853 | $0.001305 | $0.0007676 | $0.001286 | $26.98 | $0 |
| 2019-01-07 | $0.001287 | $0.001291 | $0.001244 | $0.001251 | $0 | $0 |
| 2019-01-08 | $0.001251 | $0.001251 | $0.001170 | $0.001172 | $20,511.32 | $0 |
| 2019-01-09 | $0.001172 | $0.001225 | $0.001154 | $0.001198 | $35,291.93 | $0 |
| 2019-01-10 | $0.001196 | $0.001207 | $0.0009878 | $0.001005 | $31,277.83 | $0 |
| 2019-01-11 | $0.001003 | $0.001083 | $0.0008213 | $0.0009261 | $6,659.29 | $0 |
| 2019-01-12 | $0.0009257 | $0.001077 | $0.0009230 | $0.0009998 | $26,423.11 | $0 |
| 2019-01-13 | $0.0009987 | $0.0009997 | $0.0008201 | $0.0009489 | $17,353.39 | $0 |
| 2019-01-14 | $0.0009525 | $0.001026 | $0.0009296 | $0.001006 | $40,111.31 | $0 |
| 2019-01-15 | $0.001001 | $0.001040 | $0.0007709 | $0.0009885 | $2,708.41 | $0 |
| 2019-01-16 | $0.0009870 | $0.001008 | $0.0009093 | $0.0009626 | $226.62 | $0 |
| 2019-01-17 | $0.0009618 | $0.0009913 | $0.0009467 | $0.0009880 | $150.88 | $0 |
| 2019-01-18 | $0.0009875 | $0.001009 | $0.0007720 | $0.0009425 | $66.47 | $0 |
| 2019-01-19 | $0.0009465 | $0.001245 | $0.0009431 | $0.001113 | $22,595.91 | $0 |
| 2019-01-20 | $0.001113 | $0.001117 | $0.0007522 | $0.0007543 | $0 | $0 |
| 2019-01-21 | $0.0007543 | $0.0007543 | $0.0007543 | $0.0007543 | $0 | $0 |
| 2019-01-22 | $0.0007543 | $0.0009692 | $0.0007543 | $0.0009665 | $50.63 | $0 |
| 2019-01-23 | $0.0009665 | $0.001182 | $0.0009477 | $0.0009563 | $22,285.03 | $0 |
| 2019-01-24 | $0.0009568 | $0.001113 | $0.0009326 | $0.001040 | $51,340.37 | $0 |
| 2019-01-25 | $0.001043 | $0.001057 | $0.0009441 | $0.0009491 | $104,190 | $0 |
| 2019-01-26 | $0.0009495 | $0.001060 | $0.0009467 | $0.0009615 | $62,887.97 | $0 |
| 2019-01-27 | $0.0009617 | $0.0009984 | $0.0009237 | $0.0009448 | $58,413.94 | $0 |
| 2019-01-28 | $0.0009432 | $0.0009465 | $0.0008712 | $0.0008912 | $46,636.94 | $0 |
| 2019-01-29 | $0.0008942 | $0.001042 | $0.0008879 | $0.001032 | $7,184.15 | $0 |
| 2019-01-30 | $0.001032 | $0.001059 | $0.0008725 | $0.001043 | $54,646.28 | $0 |
| 2019-01-31 | $0.001043 | $0.001096 | $0.0008962 | $0.001042 | $52,230.55 | $0 |