WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) 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 | $0.00002371 | $0.00003043 | $0.00002364 | $0.00003016 | $4,104.19 | $50,661.57 |
| 2019-02-02 | $0.00003012 | $0.00003025 | $0.00002804 | $0.00002983 | $5,188.46 | $50,120.66 |
| 2019-02-03 | $0.00002982 | $0.00003091 | $0.00002667 | $0.00002691 | $3,899.39 | $45,205.19 |
| 2019-02-04 | $0.00002692 | $0.00003242 | $0.00002682 | $0.00002801 | $4,538.84 | $47,057.22 |
| 2019-02-05 | $0.00002799 | $0.00002809 | $0.00002466 | $0.00002479 | $3,972.47 | $41,649.83 |
| 2019-02-06 | $0.00002670 | $0.00002815 | $0.00002569 | $0.00002625 | $3,405.18 | $44,098.98 |
| 2019-02-07 | $0.00002623 | $0.00002912 | $0.00002620 | $0.00002820 | $4,233.75 | $47,382.87 |
| 2019-02-08 | $0.00002824 | $0.00003389 | $0.00002720 | $0.00003389 | $4,519.55 | $56,938.74 |
| 2019-02-09 | $0.00003387 | $0.00003625 | $0.00003093 | $0.00003107 | $4,170.28 | $52,196.52 |
| 2019-02-10 | $0.00003106 | $0.00003593 | $0.00002970 | $0.00003140 | $4,493.13 | $52,746.25 |
| 2019-02-11 | $0.00003145 | $0.00003416 | $0.00002798 | $0.00002803 | $3,657.50 | $47,086.02 |
| 2019-02-12 | $0.00002798 | $0.00003223 | $0.00002763 | $0.00003085 | $4,123.63 | $51,825.74 |
| 2019-02-13 | $0.00003085 | $0.00004965 | $0.00003078 | $0.00003373 | $11,337.38 | $56,666.62 |
| 2019-02-14 | $0.00003369 | $0.00003558 | $0.00003261 | $0.00003417 | $8,517.32 | $57,400.48 |
| 2019-02-15 | $0.00003419 | $0.00003609 | $0.00003124 | $0.00003131 | $5,821.26 | $52,604.07 |
| 2019-02-16 | $0.00003135 | $0.00003348 | $0.00003002 | $0.00003008 | $4,362.25 | $50,528.38 |
| 2019-02-17 | $0.00003006 | $0.00003370 | $0.00003005 | $0.00003217 | $4,430.84 | $54,045.96 |
| 2019-02-18 | $0.00003201 | $0.00003837 | $0.00003200 | $0.00003796 | $7,077.10 | $63,780.16 |
| 2019-02-19 | $0.00003799 | $0.00003886 | $0.00002702 | $0.00002734 | $7,374.29 | $45,924.64 |
| 2019-02-20 | $0.00002731 | $0.00003593 | $0.00002699 | $0.00003004 | $5,206.13 | $50,463.24 |
| 2019-02-21 | $0.00003002 | $0.00003615 | $0.00002811 | $0.00003478 | $4,305.05 | $58,424.44 |
| 2019-02-22 | $0.00003477 | $0.00003602 | $0.00003058 | $0.00003580 | $5,106.55 | $60,144.89 |
| 2019-02-23 | $0.00003573 | $0.00003581 | $0.00003098 | $0.00003134 | $94.33 | $52,657.06 |
| 2019-02-24 | $0.00003135 | $0.00003975 | $0.00003135 | $0.00003273 | $5,618.41 | $54,992.81 |
| 2019-02-25 | $0.00003251 | $0.00003594 | $0.00003068 | $0.00003228 | $8,096.11 | $54,222.42 |
| 2019-02-26 | $0.00003229 | $0.00003377 | $0.00003210 | $0.00003325 | $6,192.27 | $55,867.45 |
| 2019-02-27 | $0.00003325 | $0.00003384 | $0.00002253 | $0.00002330 | $6,594.26 | $39,147.92 |
| 2019-02-28 | $0.00002329 | $0.00003198 | $0.00002321 | $0.00002893 | $5,259.25 | $48,600.10 |