WeToken WT
Xếp hạng #?
07:19:15 07/07/2020
WeToken (WT)
Không theo dõi
Lịch sử giá WeToken (WT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001147 | $0.001288 | $0.001142 | $0.001285 | $27,270.91 | $0 |
| 2019-04-02 | $0.001286 | $0.001545 | $0.001133 | $0.001421 | $29,982.10 | $0 |
| 2019-04-03 | $0.001422 | $0.001499 | $0.001138 | $0.001183 | $23,870.32 | $0 |
| 2019-04-04 | $0.001184 | $0.001359 | $0.001148 | $0.001301 | $33,001.26 | $0 |
| 2019-04-05 | $0.001301 | $0.001361 | $0.001047 | $0.001050 | $12,220.08 | $0 |
| 2019-04-06 | $0.001050 | $0.001302 | $0.001023 | $0.001264 | $24,674.11 | $0 |
| 2019-04-07 | $0.001263 | $0.001291 | $0.001102 | $0.001277 | $0 | $0 |
| 2019-04-08 | $0.001277 | $0.001277 | $0.001132 | $0.001207 | $29,283.32 | $0 |
| 2019-04-09 | $0.001207 | $0.001497 | $0.0009049 | $0.001465 | $117,251 | $0 |
| 2019-04-10 | $0.001465 | $0.001513 | $0.0009008 | $0.0009107 | $71,274.71 | $0 |
| 2019-04-11 | $0.0009115 | $0.0009124 | $0.0008345 | $0.0008477 | $0 | $0 |
| 2019-04-12 | $0.0008477 | $0.001322 | $0.0008477 | $0.001317 | $10,281.19 | $0 |
| 2019-04-13 | $0.001317 | $0.001367 | $0.001308 | $0.001321 | $3,562.81 | $0 |
| 2019-04-14 | $0.001321 | $0.001324 | $0.001309 | $0.001319 | $0 | $0 |
| 2019-04-15 | $0.001319 | $0.001319 | $0.0009688 | $0.0009813 | $15,265.40 | $0 |
| 2019-04-16 | $0.0009813 | $0.001041 | $0.0008321 | $0.0008387 | $18,713.35 | $0 |
| 2019-04-17 | $0.0008386 | $0.001219 | $0.0008278 | $0.001214 | $15.61 | $0 |
| 2019-04-18 | $0.001214 | $0.001340 | $0.001212 | $0.001328 | $209.05 | $0 |
| 2019-04-19 | $0.001328 | $0.001329 | $0.0009099 | $0.0009210 | $8.75 | $0 |
| 2019-04-20 | $0.0009207 | $0.0009292 | $0.0009203 | $0.0009229 | $0 | $0 |
| 2019-04-21 | $0.0009229 | $0.0009229 | $0.0009229 | $0.0009229 | $0 | $0 |
| 2019-04-22 | $0.0009229 | $0.0009929 | $0.0009229 | $0.0009766 | $34,768.27 | $0 |
| 2019-04-23 | $0.0009765 | $0.001285 | $0.0008989 | $0.001279 | $19,800.37 | $0 |
| 2019-04-24 | $0.001278 | $0.001280 | $0.001068 | $0.001158 | $22,477.47 | $0 |
| 2019-04-25 | $0.001158 | $0.001224 | $0.0009553 | $0.001128 | $71,971.83 | $0 |
| 2019-04-26 | $0.001128 | $0.001154 | $0.0009507 | $0.001091 | $12,444.98 | $0 |
| 2019-04-27 | $0.001091 | $0.001124 | $0.001086 | $0.001106 | $39,188.24 | $0 |
| 2019-04-28 | $0.001108 | $0.001114 | $0.0008187 | $0.0009470 | $7,155.30 | $0 |
| 2019-04-29 | $0.0009470 | $0.001102 | $0.0007724 | $0.001064 | $12,422.50 | $0 |
| 2019-04-30 | $0.001065 | $0.001089 | $0.0004258 | $0.0004262 | $2,659.29 | $0 |