WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00002893 | $0.00005222 | $0.00002775 | $0.00005134 | $5,446.70 | $86,246.17 |
| 2019-03-02 | $0.00005128 | $0.00005159 | $0.00003256 | $0.00003753 | $4,428.63 | $63,047.59 |
| 2019-03-03 | $0.00003766 | $0.00004321 | $0.00003341 | $0.00003362 | $1,971.35 | $56,489.31 |
| 2019-03-04 | $0.00003361 | $0.00003883 | $0.00003347 | $0.00003831 | $12,182.93 | $64,356.54 |
| 2019-03-05 | $0.00003836 | $0.00003927 | $0.00003749 | $0.00003919 | $11,517.81 | $65,839.84 |
| 2019-03-06 | $0.00003915 | $0.00004016 | $0.00003848 | $0.00003940 | $13,265.01 | $66,193.18 |
| 2019-03-07 | $0.00003942 | $0.00003968 | $0.00003725 | $0.00003812 | $11,214.35 | $64,039.71 |
| 2019-03-08 | $0.00003817 | $0.00003962 | $0.00003612 | $0.00003901 | $11,674.90 | $65,542.09 |
| 2019-03-09 | $0.00003898 | $0.00003954 | $0.00003715 | $0.00003931 | $13,056.02 | $66,033.08 |
| 2019-03-10 | $0.00003938 | $0.00003938 | $0.00003659 | $0.00003893 | $11,798.49 | $65,397.35 |
| 2019-03-11 | $0.00003905 | $0.00003914 | $0.00003695 | $0.00003766 | $7,081.00 | $63,274.17 |
| 2019-03-12 | $0.00003769 | $0.00003812 | $0.00003616 | $0.00003787 | $6,593.11 | $63,619.44 |
| 2019-03-13 | $0.00003790 | $0.00003901 | $0.00003654 | $0.00003755 | $5,981.28 | $63,082.69 |
| 2019-03-14 | $0.00003753 | $0.00003927 | $0.00003716 | $0.00003743 | $0.1169 | $62,890.03 |
| 2019-03-15 | $0.00003739 | $0.00004012 | $0.00003739 | $0.00003992 | $15,838.56 | $67,058.46 |
| 2019-03-16 | $0.00003996 | $0.00004184 | $0.00003996 | $0.00004124 | $17,015.54 | $69,275.47 |
| 2019-03-17 | $0.00004120 | $0.00004123 | $0.00003913 | $0.00003922 | $13,638.18 | $65,889.62 |
| 2019-03-18 | $0.00003926 | $0.00004121 | $0.00003910 | $0.00003913 | $10,775.70 | $65,730.86 |
| 2019-03-19 | $0.00003911 | $0.00004088 | $0.00003910 | $0.00004073 | $15,290.37 | $68,430.67 |
| 2019-03-20 | $0.00004074 | $0.00004082 | $0.00003896 | $0.00004080 | $15,886.80 | $68,539.20 |
| 2019-03-21 | $0.00004080 | $0.00004090 | $0.00003920 | $0.00003963 | $11,649.18 | $66,582.87 |
| 2019-03-22 | $0.00003960 | $0.00003970 | $0.00003687 | $0.00003714 | $14,307.60 | $62,390.03 |
| 2019-03-23 | $0.00003710 | $0.00003906 | $0.00003705 | $0.00003729 | $15,364.55 | $62,651.39 |
| 2019-03-24 | $0.00003734 | $0.00003850 | $0.00003408 | $0.00003423 | $12,854.90 | $57,506.61 |
| 2019-03-25 | $0.00003427 | $0.00003858 | $0.00003415 | $0.00003778 | $14,919.16 | $63,476.05 |
| 2019-03-26 | $0.00003784 | $0.00003791 | $0.00003613 | $0.00003656 | $18,409.59 | $61,420.09 |
| 2019-03-27 | $0.00003657 | $0.00004026 | $0.00003339 | $0.00003402 | $52.21 | $57,149.76 |
| 2019-03-28 | $0.00003402 | $0.00003885 | $0.00003382 | $0.00003824 | $0.7170 | $64,239.78 |
| 2019-03-29 | $0.00003824 | $0.00003988 | $0.00003730 | $0.00003988 | $15,451.25 | $67,000.31 |
| 2019-03-30 | $0.00003990 | $0.00004486 | $0.00003960 | $0.00004121 | $12,243.30 | $69,226.38 |
| 2019-03-31 | $0.00004121 | $0.00004263 | $0.00004084 | $0.00004247 | $14,951.51 | $71,357.33 |