WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00002907 | $0.00003306 | $0.00002897 | $0.00003254 | $35,593.10 | $54,661.00 |
| 2019-07-02 | $0.00003253 | $0.00003276 | $0.00002580 | $0.00002978 | $34,291.24 | $50,023.95 |
| 2019-07-03 | $0.00002978 | $0.00003081 | $0.00002642 | $0.00002801 | $31,734.95 | $47,049.00 |
| 2019-07-04 | $0.00002801 | $0.00003064 | $0.00002591 | $0.00002605 | $34,462.10 | $43,763.51 |
| 2019-07-05 | $0.00002605 | $0.00003127 | $0.00002558 | $0.00002646 | $33,843.30 | $44,446.51 |
| 2019-07-06 | $0.00002644 | $0.00003817 | $0.00002640 | $0.00002903 | $43,206.00 | $48,771.51 |
| 2019-07-07 | $0.00002903 | $0.00003324 | $0.00002599 | $0.00002805 | $41,070.54 | $47,126.47 |
| 2019-07-08 | $0.00002805 | $0.00003179 | $0.00002777 | $0.00003167 | $46,150.65 | $53,207.99 |
| 2019-07-09 | $0.00003169 | $0.00003257 | $0.00002835 | $0.00003093 | $38,317.09 | $51,961.01 |
| 2019-07-10 | $0.00003095 | $0.00003209 | $0.00002549 | $0.00002961 | $40,517.90 | $49,750.72 |
| 2019-07-11 | $0.00002961 | $0.00003586 | $0.00002629 | $0.00002729 | $42,209.93 | $45,854.72 |
| 2019-07-12 | $0.00002732 | $0.00003279 | $0.00002445 | $0.00002794 | $50,482.44 | $46,935.45 |
| 2019-07-13 | $0.00002795 | $0.00002811 | $0.00002441 | $0.00002716 | $42,241.22 | $45,623.89 |
| 2019-07-14 | $0.00002714 | $0.00002716 | $0.00002077 | $0.00002085 | $32,541.90 | $35,023.97 |
| 2019-07-15 | $0.00002080 | $0.00002380 | $0.00001925 | $0.00002335 | $36,251.19 | $39,224.56 |
| 2019-07-16 | $0.00002332 | $0.00002810 | $0.00002115 | $0.00002218 | $30,778.75 | $37,260.15 |
| 2019-07-17 | $0.00002214 | $0.00002624 | $0.00002184 | $0.00002554 | $28,778.98 | $42,902.35 |
| 2019-07-18 | $0.00002553 | $0.00002583 | $0.00002210 | $0.00002516 | $27,516.39 | $42,274.43 |
| 2019-07-19 | $0.00002516 | $0.00002525 | $0.00002191 | $0.00002246 | $27,734.71 | $37,734.80 |
| 2019-07-20 | $0.00002247 | $0.00002510 | $0.00002083 | $0.00002087 | $24,017.80 | $35,057.26 |
| 2019-07-21 | $0.00002087 | $0.00002537 | $0.00002058 | $0.00002271 | $29,995.14 | $38,160.10 |
| 2019-07-22 | $0.00002271 | $0.00002523 | $0.00002043 | $0.00002221 | $23,644.54 | $37,318.30 |
| 2019-07-23 | $0.00002221 | $0.00002372 | $0.00001962 | $0.00002154 | $29,341.24 | $36,184.23 |
| 2019-07-24 | $0.00002154 | $0.00002212 | $0.00001870 | $0.00002208 | $28,576.12 | $37,101.07 |
| 2019-07-25 | $0.00002207 | $0.00002454 | $0.00002032 | $0.00002214 | $29,899.25 | $37,201.85 |
| 2019-07-26 | $0.00002214 | $0.00002230 | $0.00001948 | $0.00002224 | $28,258.40 | $37,369.70 |
| 2019-07-27 | $0.00002224 | $0.00002263 | $0.00001807 | $0.00002093 | $58,281.12 | $35,170.46 |
| 2019-07-28 | $0.00002093 | $0.00002114 | $0.00001841 | $0.00001899 | $424.48 | $31,909.91 |
| 2019-07-29 | $0.00001900 | $0.00002143 | $0.00001892 | $0.00002119 | $28,600.75 | $35,599.25 |
| 2019-07-30 | $0.00002119 | $0.00002159 | $0.00001899 | $0.00002128 | $26,848.81 | $35,743.43 |
| 2019-07-31 | $0.00002128 | $0.00002151 | $0.00001912 | $0.00001977 | $27,492.83 | $33,219.67 |