WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00003749 | $0.00004592 | $0.00003684 | $0.00004514 | $89,925.48 | $67,709.61 |
| 2018-12-02 | $0.00004496 | $0.00004582 | $0.00003980 | $0.00004425 | $56,262.45 | $66,380.39 |
| 2018-12-03 | $0.00004422 | $0.00004496 | $0.00003975 | $0.00004465 | $121,020 | $66,970.82 |
| 2018-12-04 | $0.00004458 | $0.00005794 | $0.00003719 | $0.00005570 | $139,270 | $83,544.61 |
| 2018-12-05 | $0.00005576 | $0.00007800 | $0.00003933 | $0.00006320 | $363,340 | $94,806.55 |
| 2018-12-06 | $0.00006317 | $0.00007399 | $0.00003988 | $0.00006058 | $297,719 | $90,863.93 |
| 2018-12-07 | $0.00006047 | $0.00006804 | $0.00003392 | $0.00005795 | $319,793 | $86,927.98 |
| 2018-12-08 | $0.00005791 | $0.00006497 | $0.00003448 | $0.00006287 | $165,569 | $94,301.53 |
| 2018-12-09 | $0.00006268 | $0.00006344 | $0.00003605 | $0.00003866 | $94,905.86 | $57,988.80 |
| 2018-12-10 | $0.00003859 | $0.00006630 | $0.00003730 | $0.00005914 | $219,175 | $88,714.57 |
| 2018-12-11 | $0.00005908 | $0.00006350 | $0.00003487 | $0.00005953 | $278,366 | $89,292.97 |
| 2018-12-12 | $0.00005945 | $0.00006849 | $0.00003432 | $0.00005942 | $320,793 | $89,133.23 |
| 2018-12-13 | $0.00005945 | $0.00006840 | $0.00003305 | $0.00003922 | $285,014 | $58,834.27 |
| 2018-12-14 | $0.00003926 | $0.00006273 | $0.00003387 | $0.00005838 | $277,793 | $87,568.05 |
| 2018-12-15 | $0.00005842 | $0.00006545 | $0.00003264 | $0.00005359 | $262,182 | $80,391.96 |
| 2018-12-16 | $0.00005359 | $0.00006061 | $0.00003280 | $0.00003280 | $264,209 | $49,201.78 |
| 2018-12-17 | $0.00003283 | $0.00006261 | $0.00003279 | $0.00006162 | $294,925 | $92,430.55 |
| 2018-12-18 | $0.00006163 | $0.00007083 | $0.00003553 | $0.00006124 | $331,703 | $91,859.99 |
| 2018-12-19 | $0.00006144 | $0.00007572 | $0.00003763 | $0.00006214 | $305,034 | $93,213.44 |
| 2018-12-20 | $0.00006199 | $0.00006828 | $0.00003805 | $0.00006709 | $367,838 | $100,629 |
| 2018-12-21 | $0.00006689 | $0.00008180 | $0.00003891 | $0.00004066 | $349,084 | $60,993.61 |
| 2018-12-22 | $0.00004067 | $0.00007697 | $0.00003543 | $0.00006483 | $365,804 | $97,249.95 |
| 2018-12-23 | $0.00006497 | $0.00008053 | $0.00004038 | $0.00004127 | $163,358 | $61,903.28 |
| 2018-12-24 | $0.00004128 | $0.00007255 | $0.00004128 | $0.00006252 | $161,319 | $93,772.96 |
| 2018-12-25 | $0.00006417 | $0.00006719 | $0.00004124 | $0.00005784 | $203,002 | $86,758.59 |
| 2018-12-26 | $0.00005784 | $0.00009968 | $0.00003903 | $0.00006645 | $339,158 | $99,673.15 |
| 2018-12-27 | $0.00006638 | $0.00007597 | $0.00003669 | $0.00003688 | $189,550 | $55,313.16 |
| 2018-12-28 | $0.00003692 | $0.00007310 | $0.00003670 | $0.00006359 | $181,552 | $95,383.30 |
| 2018-12-29 | $0.00006373 | $0.00007312 | $0.00004169 | $0.00004212 | $19,762.19 | $63,172.69 |
| 2018-12-30 | $0.00004200 | $0.00007346 | $0.00004048 | $0.00004386 | $15,937.82 | $65,794.84 |
| 2018-12-31 | $0.00004393 | $0.00007035 | $0.00003835 | $0.00006875 | $24,259.29 | $103,118 |