WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00003203 | $0.00004296 | $0.00003165 | $0.00003725 | $33,993.44 | $62,582.97 |
| 2019-06-02 | $0.00003725 | $0.00004056 | $0.00002688 | $0.00002716 | $27,502.22 | $45,632.46 |
| 2019-06-03 | $0.00002716 | $0.00003491 | $0.00002394 | $0.00002536 | $26,491.22 | $42,605.36 |
| 2019-06-04 | $0.00002536 | $0.00002765 | $0.00002454 | $0.00002655 | $2,434.53 | $44,599.76 |
| 2019-06-05 | $0.00002655 | $0.00003232 | $0.00002184 | $0.00003220 | $43,072.11 | $54,102.15 |
| 2019-06-06 | $0.00003220 | $0.00003279 | $0.00002723 | $0.00003233 | $40,734.85 | $54,310.42 |
| 2019-06-07 | $0.00003233 | $0.00003281 | $0.00002756 | $0.00003275 | $38,944.24 | $55,023.76 |
| 2019-06-08 | $0.00003274 | $0.00003777 | $0.00002727 | $0.00003208 | $30,160.33 | $53,893.95 |
| 2019-06-09 | $0.00003207 | $0.00003907 | $0.00003172 | $0.00003498 | $36,212.11 | $58,764.84 |
| 2019-06-10 | $0.00003498 | $0.00003765 | $0.00003442 | $0.00003721 | $30,840.43 | $62,505.22 |
| 2019-06-11 | $0.00003723 | $0.00003971 | $0.00003370 | $0.00003452 | $30,434.77 | $57,995.50 |
| 2019-06-12 | $0.00003451 | $0.00003624 | $0.00002690 | $0.00003402 | $41,375.50 | $57,152.19 |
| 2019-06-13 | $0.00003401 | $0.00005182 | $0.00003336 | $0.00003339 | $38,955.88 | $56,094.13 |
| 2019-06-14 | $0.00003339 | $0.00003823 | $0.00002798 | $0.00003448 | $40,816.02 | $57,924.20 |
| 2019-06-15 | $0.00003448 | $0.00006482 | $0.00002707 | $0.00002988 | $64,364.85 | $50,205.50 |
| 2019-06-16 | $0.00002988 | $0.00003085 | $0.00002679 | $0.00002694 | $6,749.84 | $45,257.52 |
| 2019-06-17 | $0.00002694 | $0.00003031 | $0.00002693 | $0.00003020 | $7,566.35 | $50,734.88 |
| 2019-06-18 | $0.00003019 | $0.00006656 | $0.00002712 | $0.00002932 | $40,333.54 | $49,261.75 |
| 2019-06-19 | $0.00002932 | $0.00002984 | $0.00002683 | $0.00002713 | $33,305.38 | $45,572.13 |
| 2019-06-20 | $0.00002713 | $0.00004413 | $0.00002689 | $0.00003006 | $40,507.76 | $50,499.15 |
| 2019-06-21 | $0.00003004 | $0.00003565 | $0.00003004 | $0.00003560 | $33,953.90 | $59,806.05 |
| 2019-06-22 | $0.00003560 | $0.00003803 | $0.00003305 | $0.00003733 | $45,503.61 | $62,713.94 |
| 2019-06-23 | $0.00003731 | $0.00004120 | $0.00003317 | $0.00003715 | $39,573.91 | $62,410.79 |
| 2019-06-24 | $0.00003715 | $0.00003736 | $0.00003098 | $0.00003134 | $32,893.92 | $52,650.04 |
| 2019-06-25 | $0.00003134 | $0.00005107 | $0.00003120 | $0.00003212 | $52,910.94 | $53,963.44 |
| 2019-06-26 | $0.00003212 | $0.00007473 | $0.00002974 | $0.00003074 | $40,103.46 | $51,642.17 |
| 2019-06-27 | $0.00003074 | $0.00003932 | $0.00003064 | $0.00003285 | $19,127.10 | $55,191.71 |
| 2019-06-28 | $0.00003289 | $0.00003411 | $0.00002966 | $0.00003154 | $30,530.71 | $52,982.92 |
| 2019-06-29 | $0.00003158 | $0.0001116 | $0.00003044 | $0.00003554 | $39,971.57 | $59,710.63 |
| 2019-06-30 | $0.00003548 | $0.00003897 | $0.00002907 | $0.00002907 | $29,484.75 | $48,833.05 |