WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) 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 | $0.0001079 | $0.0001255 | $0.0001058 | $0.0001107 | $43,294.80 | $165,992 |
| 2018-11-02 | $0.0001107 | $0.0001107 | $0.00009463 | $0.00009584 | $52,685.20 | $143,764 |
| 2018-11-03 | $0.00009584 | $0.0001019 | $0.00008392 | $0.00009797 | $63,927.40 | $146,960 |
| 2018-11-04 | $0.00009797 | $0.00009812 | $0.00009190 | $0.00009592 | $26,718.40 | $143,874 |
| 2018-11-05 | $0.00009613 | $0.0001414 | $0.00009522 | $0.0001171 | $45,497.10 | $175,650 |
| 2018-11-06 | $0.0001171 | $0.0001687 | $0.0001169 | $0.0001301 | $74,971.20 | $194,916 |
| 2018-11-07 | $0.0001303 | $0.0001857 | $0.0001254 | $0.0001305 | $100,119 | $195,762 |
| 2018-11-08 | $0.0001304 | $0.0001307 | $0.0001086 | $0.0001104 | $48,069.20 | $165,635 |
| 2018-11-09 | $0.0001104 | $0.0001214 | $0.0001068 | $0.0001072 | $52,509.70 | $160,818 |
| 2018-11-10 | $0.0001071 | $0.0001208 | $0.0001036 | $0.0001208 | $129,494 | $181,227 |
| 2018-11-11 | $0.0001209 | $0.0001214 | $0.0001186 | $0.0001205 | $22,959.70 | $180,731 |
| 2018-11-12 | $0.0001204 | $0.0001211 | $0.0001025 | $0.0001030 | $87,018.50 | $154,503 |
| 2018-11-13 | $0.0001031 | $0.0001034 | $0.00007319 | $0.00009000 | $95,010.90 | $135,007 |
| 2018-11-14 | $0.00008994 | $0.0001166 | $0.00007033 | $0.00007238 | $54,762.00 | $108,577 |
| 2018-11-15 | $0.00007267 | $0.00009223 | $0.00006666 | $0.00008118 | $77,419.30 | $121,769 |
| 2018-11-16 | $0.00008138 | $0.00009028 | $0.00006899 | $0.00008571 | $44,760.50 | $128,570 |
| 2018-11-17 | $0.00008564 | $0.00008610 | $0.00006782 | $0.00008176 | $48,566.10 | $122,633 |
| 2018-11-18 | $0.00008181 | $0.00008331 | $0.00007546 | $0.00007600 | $56,318.20 | $114,003 |
| 2018-11-19 | $0.00007622 | $0.00008522 | $0.00006295 | $0.00006397 | $54,163.70 | $95,951.25 |
| 2018-11-20 | $0.00006366 | $0.00007350 | $0.00004912 | $0.00005081 | $55,764.30 | $76,215.45 |
| 2018-11-21 | $0.00005103 | $0.00006233 | $0.00004921 | $0.00005885 | $58,835.80 | $88,270.20 |
| 2018-11-22 | $0.00005872 | $0.00006185 | $0.00005340 | $0.00005734 | $54,227.60 | $86,005.80 |
| 2018-11-23 | $0.00005678 | $0.00005713 | $0.00004504 | $0.00004575 | $43,463.90 | $68,623.80 |
| 2018-11-24 | $0.00004572 | $0.00005441 | $0.00004570 | $0.00004751 | $36,890.50 | $71,269.20 |
| 2018-11-25 | $0.00004737 | $0.00007575 | $0.00004139 | $0.00005014 | $13,047.20 | $75,208.80 |
| 2018-11-26 | $0.00005003 | $0.00005179 | $0.00004099 | $0.00004338 | $43,201.30 | $65,072.40 |
| 2018-11-27 | $0.00004332 | $0.00004633 | $0.00004029 | $0.00004509 | $35,280.10 | $67,635.00 |
| 2018-11-28 | $0.00004521 | $0.00005046 | $0.00004457 | $0.00004905 | $43,164.10 | $73,578.00 |
| 2018-11-29 | $0.00004912 | $0.00005138 | $0.00004357 | $0.00004467 | $119,948 | $67,012.46 |
| 2018-11-30 | $0.00004476 | $0.00005133 | $0.00003719 | $0.00003740 | $88,352.26 | $56,092.86 |