WeToken WT
Xếp hạng #?
07:19:15 07/07/2020
WeToken (WT)
Không theo dõi
Lịch sử giá WeToken (WT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001043 | $0.001147 | $0.001026 | $0.001047 | $53,143.58 | $0 |
| 2019-02-02 | $0.001045 | $0.001208 | $0.001031 | $0.001206 | $56,693.83 | $0 |
| 2019-02-03 | $0.001206 | $0.001209 | $0.001027 | $0.001114 | $153,789 | $0 |
| 2019-02-04 | $0.001114 | $0.001169 | $0.0008388 | $0.0008397 | $290,951 | $0 |
| 2019-02-05 | $0.0008369 | $0.001008 | $0.0007006 | $0.001008 | $44,976.50 | $0 |
| 2019-02-06 | $0.001009 | $0.001126 | $0.0006824 | $0.0009689 | $29,969.52 | $0 |
| 2019-02-07 | $0.0009685 | $0.0009753 | $0.0008140 | $0.0008156 | $7,186.29 | $0 |
| 2019-02-08 | $0.0008158 | $0.001113 | $0.0008125 | $0.001109 | $51,416.74 | $0 |
| 2019-02-09 | $0.001108 | $0.001124 | $0.0009181 | $0.001030 | $81,368.75 | $0 |
| 2019-02-10 | $0.001029 | $0.001032 | $0.0007812 | $0.001030 | $48,942.58 | $0 |
| 2019-02-11 | $0.001031 | $0.001435 | $0.0009046 | $0.001187 | $47,054.99 | $0 |
| 2019-02-12 | $0.001186 | $0.001187 | $0.001073 | $0.001082 | $95,124.80 | $0 |
| 2019-02-13 | $0.001082 | $0.001106 | $0.0008693 | $0.0008775 | $111,612 | $0 |
| 2019-02-14 | $0.0008768 | $0.001069 | $0.0008666 | $0.001062 | $152,389 | $0 |
| 2019-02-15 | $0.001062 | $0.001182 | $0.0008967 | $0.001078 | $59,862.66 | $0 |
| 2019-02-16 | $0.001080 | $0.001094 | $0.001080 | $0.001086 | $2,939.79 | $0 |
| 2019-02-17 | $0.001084 | $0.001137 | $0.001083 | $0.001126 | $23,931.77 | $0 |
| 2019-02-18 | $0.001116 | $0.001407 | $0.001049 | $0.001382 | $79,455.01 | $0 |
| 2019-02-19 | $0.001383 | $0.001414 | $0.001088 | $0.001149 | $83,905.38 | $0 |
| 2019-02-20 | $0.001148 | $0.001168 | $0.0009576 | $0.0009803 | $83,937.21 | $0 |
| 2019-02-21 | $0.0009790 | $0.001152 | $0.0007203 | $0.0007258 | $51,227.04 | $0 |
| 2019-02-22 | $0.0007252 | $0.001128 | $0.0007167 | $0.0007201 | $53,506.29 | $0 |
| 2019-02-23 | $0.0007192 | $0.001168 | $0.0006627 | $0.001062 | $49,766.66 | $0 |
| 2019-02-24 | $0.001060 | $0.001080 | $0.0008940 | $0.0008940 | $182,159 | $0 |
| 2019-02-25 | $0.0008904 | $0.001040 | $0.0006840 | $0.0008915 | $162,266 | $0 |
| 2019-02-26 | $0.0008918 | $0.0009022 | $0.0008784 | $0.0008895 | $137,861 | $0 |
| 2019-02-27 | $0.0008894 | $0.0009268 | $0.0008615 | $0.0008948 | $57,167.32 | $0 |
| 2019-02-28 | $0.0008947 | $0.001109 | $0.0008921 | $0.0009551 | $90,872.03 | $0 |