WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) 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 | $0.00006888 | $0.00006899 | $0.00003868 | $0.00004893 | $31,146.40 | $73,398.70 |
| 2019-01-02 | $0.00004913 | $0.00006122 | $0.00004495 | $0.00005641 | $40,716.57 | $84,619.52 |
| 2019-01-03 | $0.00005643 | $0.0001082 | $0.00004562 | $0.00004567 | $3,056.25 | $68,500.25 |
| 2019-01-04 | $0.00004568 | $0.00006398 | $0.00003919 | $0.00004027 | $147,777 | $60,408.12 |
| 2019-01-05 | $0.00004018 | $0.00006895 | $0.00004018 | $0.00006780 | $87,847.18 | $101,705 |
| 2019-01-06 | $0.00006780 | $0.00007581 | $0.00003951 | $0.00004046 | $74,204.67 | $60,690.05 |
| 2019-01-07 | $0.00004048 | $0.00007556 | $0.00004030 | $0.00006461 | $200,339 | $96,910.35 |
| 2019-01-08 | $0.00006469 | $0.00007591 | $0.00004038 | $0.00004113 | $261,265 | $61,690.29 |
| 2019-01-09 | $0.00004119 | $0.00008092 | $0.00004094 | $0.00004126 | $273,653 | $61,891.05 |
| 2019-01-10 | $0.00004128 | $0.00008062 | $0.00003671 | $0.00003776 | $278,147 | $56,645.55 |
| 2019-01-11 | $0.00003771 | $0.00006399 | $0.00003728 | $0.00005522 | $308,251 | $82,833.19 |
| 2019-01-12 | $0.00005518 | $0.00007053 | $0.00003647 | $0.00006246 | $208,278 | $93,686.30 |
| 2019-01-13 | $0.00006240 | $0.00006260 | $0.00003796 | $0.00005085 | $69,481.64 | $76,269.32 |
| 2019-01-14 | $0.00005088 | $0.00005284 | $0.00003709 | $0.00004038 | $63,494.09 | $60,568.06 |
| 2019-01-15 | $0.00004038 | $0.00005955 | $0.00003966 | $0.00005752 | $228,856 | $90,884.30 |
| 2019-01-16 | $0.00005745 | $0.00007208 | $0.00003652 | $0.00005699 | $149,845 | $95,737.27 |
| 2019-01-17 | $0.00005698 | $0.00006990 | $0.00003657 | $0.00003676 | $13,969.77 | $61,761.81 |
| 2019-01-18 | $0.00003675 | $0.00007231 | $0.00003660 | $0.00003667 | $103,819 | $61,603.58 |
| 2019-01-19 | $0.00003670 | $0.00006369 | $0.00003650 | $0.00003731 | $56,272.08 | $62,678.85 |
| 2019-01-20 | $0.00003728 | $0.00003746 | $0.00003523 | $0.00003531 | $108.68 | $59,312.45 |
| 2019-01-21 | $0.00003528 | $0.00003670 | $0.00003388 | $0.00003404 | $149.57 | $57,190.74 |
| 2019-01-22 | $0.00003403 | $0.00003642 | $0.00003317 | $0.00003558 | $358.61 | $59,782.29 |
| 2019-01-23 | $0.00003559 | $0.00005848 | $0.00003534 | $0.00003558 | $148,323 | $59,775.16 |
| 2019-01-24 | $0.00003558 | $0.00006551 | $0.00003495 | $0.00003500 | $29,040.34 | $58,795.88 |
| 2019-01-25 | $0.00003507 | $0.00004192 | $0.00003264 | $0.00003392 | $2,033.84 | $56,985.52 |
| 2019-01-26 | $0.00003392 | $0.00003655 | $0.00003203 | $0.00003391 | $2,687.46 | $56,966.80 |
| 2019-01-27 | $0.00003481 | $0.00003596 | $0.00003053 | $0.00003407 | $1,567.92 | $57,232.72 |
| 2019-01-28 | $0.00003391 | $0.00003408 | $0.00002598 | $0.00003097 | $3,725.46 | $52,021.73 |
| 2019-01-29 | $0.00003103 | $0.00003124 | $0.00003028 | $0.00003073 | $3,776.53 | $51,623.22 |
| 2019-01-30 | $0.00003068 | $0.00003072 | $0.00002546 | $0.00002799 | $3,678.63 | $47,023.92 |
| 2019-01-31 | $0.00002799 | $0.00003184 | $0.00002367 | $0.00002369 | $4,648.01 | $39,795.65 |