WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00004245 | $0.00004272 | $0.00003979 | $0.00004113 | $15,457.20 | $69,105.63 |
| 2019-04-02 | $0.00004113 | $0.00004802 | $0.00003844 | $0.00004764 | $17,830.81 | $80,039.09 |
| 2019-04-03 | $0.00004764 | $0.00005075 | $0.00004088 | $0.00004191 | $17,126.12 | $70,414.32 |
| 2019-04-04 | $0.00004197 | $0.00005253 | $0.00004168 | $0.00004582 | $12,844.02 | $76,979.23 |
| 2019-04-05 | $0.00004582 | $0.00005097 | $0.00004425 | $0.00004966 | $18,205.14 | $83,422.61 |
| 2019-04-06 | $0.00004966 | $0.00004976 | $0.00004569 | $0.00004645 | $15,069.45 | $78,042.31 |
| 2019-04-07 | $0.00004646 | $0.00005077 | $0.00004150 | $0.00004361 | $15,960.22 | $73,267.25 |
| 2019-04-08 | $0.00004368 | $0.00005074 | $0.00004011 | $0.00004868 | $19,242.14 | $81,784.61 |
| 2019-04-09 | $0.00004868 | $0.00004868 | $0.00004287 | $0.00004755 | $18,025.69 | $79,888.07 |
| 2019-04-10 | $0.00004755 | $0.00004842 | $0.00003855 | $0.00003898 | $6,941.02 | $65,485.78 |
| 2019-04-11 | $0.00003901 | $0.00004942 | $0.00003758 | $0.00003807 | $16,545.32 | $63,958.19 |
| 2019-04-12 | $0.00003803 | $0.00004897 | $0.00003704 | $0.00004284 | $16,557.71 | $71,973.06 |
| 2019-04-13 | $0.00004281 | $0.00004326 | $0.00004075 | $0.00004113 | $1,852.15 | $69,098.42 |
| 2019-04-14 | $0.00004113 | $0.00004296 | $0.00004097 | $0.00004197 | $17,689.63 | $70,505.80 |
| 2019-04-15 | $0.00004197 | $0.0001073 | $0.00004193 | $0.00004978 | $83,029.73 | $83,623.69 |
| 2019-04-16 | $0.00004978 | $0.00009947 | $0.00004962 | $0.00005244 | $69,997.81 | $88,096.52 |
| 2019-04-17 | $0.00005243 | $0.00005690 | $0.00005188 | $0.00005244 | $63,056.95 | $88,107.33 |
| 2019-04-18 | $0.00005246 | $0.00005343 | $0.00005128 | $0.00005255 | $48,098.57 | $88,283.19 |
| 2019-04-19 | $0.00005256 | $0.00005296 | $0.00005185 | $0.00005267 | $77,685.22 | $88,484.42 |
| 2019-04-20 | $0.00005268 | $0.00005371 | $0.00005070 | $0.00005080 | $100,603 | $85,341.37 |
| 2019-04-21 | $0.00005082 | $0.00005772 | $0.00004949 | $0.00005163 | $60,713.09 | $86,740.59 |
| 2019-04-22 | $0.00005161 | $0.00005229 | $0.00003823 | $0.00003828 | $18,299.51 | $64,314.89 |
| 2019-04-23 | $0.00003828 | $0.00004955 | $0.00003777 | $0.00004805 | $26,320.25 | $80,731.14 |
| 2019-04-24 | $0.00004805 | $0.00005705 | $0.00004727 | $0.00005386 | $79,809.99 | $90,476.49 |
| 2019-04-25 | $0.00005386 | $0.00005406 | $0.00004790 | $0.00004809 | $21,700.81 | $80,791.03 |
| 2019-04-26 | $0.00004810 | $0.00004917 | $0.00003643 | $0.00004409 | $22,764.05 | $74,066.22 |
| 2019-04-27 | $0.00004410 | $0.00004569 | $0.00003474 | $0.00004285 | $16,237.41 | $71,982.95 |
| 2019-04-28 | $0.00004285 | $0.00004494 | $0.00003825 | $0.00003829 | $5,414.15 | $64,324.53 |
| 2019-04-29 | $0.00003829 | $0.00004765 | $0.00003824 | $0.00004040 | $19,003.96 | $67,864.40 |
| 2019-04-30 | $0.00004041 | $0.00004390 | $0.00004040 | $0.00004380 | $21,786.18 | $73,587.18 |