WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00004383 | $0.00004592 | $0.00004344 | $0.00004508 | $33,766.27 | $75,740.30 |
| 2019-05-02 | $0.00004508 | $0.00004566 | $0.00004484 | $0.00004551 | $0 | $76,458.00 |
| 2019-05-03 | $0.00004551 | $0.00007054 | $0.00003527 | $0.00005209 | $37,938.02 | $87,517.81 |
| 2019-05-04 | $0.00005207 | $0.00005937 | $0.00004375 | $0.00004428 | $5,134.74 | $74,391.30 |
| 2019-05-05 | $0.00004429 | $0.00004769 | $0.00003474 | $0.00004261 | $20,646.82 | $71,584.70 |
| 2019-05-06 | $0.00004264 | $0.00004264 | $0.00003854 | $0.00004147 | $21,316.27 | $69,666.57 |
| 2019-05-07 | $0.00004147 | $0.00004488 | $0.00004079 | $0.00004080 | $19,755.34 | $68,537.38 |
| 2019-05-08 | $0.00004074 | $0.00004485 | $0.00003906 | $0.00004455 | $22,298.59 | $74,849.34 |
| 2019-05-09 | $0.00004455 | $0.00004499 | $0.00003579 | $0.00003927 | $19,074.60 | $65,977.79 |
| 2019-05-10 | $0.00003925 | $0.00005082 | $0.00003724 | $0.00004186 | $25,162.24 | $70,332.31 |
| 2019-05-11 | $0.00004186 | $0.00005013 | $0.00004186 | $0.00004678 | $28,814.97 | $78,585.02 |
| 2019-05-12 | $0.00004669 | $0.00005585 | $0.00004558 | $0.00004692 | $21,570.84 | $78,818.42 |
| 2019-05-13 | $0.00004692 | $0.00005130 | $0.00004641 | $0.00004914 | $32,707.39 | $82,559.88 |
| 2019-05-14 | $0.00004917 | $0.00005668 | $0.00004687 | $0.00005004 | $32,461.44 | $84,066.01 |
| 2019-05-15 | $0.00005005 | $0.00005804 | $0.00004996 | $0.00005686 | $40,857.99 | $95,532.89 |
| 2019-05-16 | $0.00005685 | $0.00008887 | $0.00004988 | $0.00006076 | $21,629.70 | $102,074 |
| 2019-05-17 | $0.00006073 | $0.00006146 | $0.00005422 | $0.00005860 | $30,266.26 | $98,452.17 |
| 2019-05-18 | $0.00005860 | $0.00006780 | $0.00005242 | $0.00005403 | $26,936.08 | $90,778.55 |
| 2019-05-19 | $0.00005396 | $0.00005870 | $0.00005378 | $0.00005764 | $41,734.54 | $96,831.46 |
| 2019-05-20 | $0.00005764 | $0.00005769 | $0.00004846 | $0.00005045 | $37,725.52 | $84,748.64 |
| 2019-05-21 | $0.00005045 | $0.00005105 | $0.00004497 | $0.00004602 | $36,062.58 | $77,318.01 |
| 2019-05-22 | $0.00004602 | $0.00004879 | $0.00003895 | $0.00003925 | $35,380.31 | $65,941.81 |
| 2019-05-23 | $0.00003925 | $0.00004219 | $0.00003895 | $0.00004191 | $28,240.76 | $70,400.93 |
| 2019-05-24 | $0.00004188 | $0.00004598 | $0.00003741 | $0.00003758 | $26,761.32 | $63,141.43 |
| 2019-05-25 | $0.00003758 | $0.00004124 | $0.00003295 | $0.00004032 | $52,449.20 | $67,744.12 |
| 2019-05-26 | $0.00004034 | $0.00004585 | $0.00003727 | $0.00004553 | $20,810.29 | $76,483.47 |
| 2019-05-27 | $0.00004550 | $0.00004588 | $0.00004020 | $0.00004371 | $63,290.18 | $73,435.41 |
| 2019-05-28 | $0.00004366 | $0.00004951 | $0.00004314 | $0.00004901 | $29,759.54 | $82,333.36 |
| 2019-05-29 | $0.00004901 | $0.00005119 | $0.00003768 | $0.00003774 | $41,401.85 | $63,395.76 |
| 2019-05-30 | $0.00003774 | $0.00004595 | $0.00003687 | $0.00003816 | $45,970.41 | $64,111.50 |
| 2019-05-31 | $0.00003816 | $0.00004365 | $0.00003067 | $0.00003203 | $29,976.23 | $53,803.00 |