WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00001979 | $0.00002198 | $0.00001929 | $0.00002192 | $29,063.75 | $36,825.67 |
| 2019-08-02 | $0.00002192 | $0.00002228 | $0.00001962 | $0.00001980 | $27,240.34 | $33,256.66 |
| 2019-08-03 | $0.00001980 | $0.00002359 | $0.00001975 | $0.00002240 | $26,440.28 | $37,626.93 |
| 2019-08-04 | $0.00002239 | $0.00002256 | $0.00002004 | $0.00002235 | $23,818.22 | $37,554.99 |
| 2019-08-05 | $0.00002235 | $0.00002338 | $0.00001913 | $0.00001926 | $14,297.69 | $32,351.74 |
| 2019-08-06 | $0.00001926 | $0.00002323 | $0.00001858 | $0.00002065 | $25,939.32 | $34,684.17 |
| 2019-08-07 | $0.00002065 | $0.00002311 | $0.00002054 | $0.00002278 | $26,404.26 | $38,273.12 |
| 2019-08-08 | $0.00002278 | $0.00002280 | $0.00002044 | $0.00002222 | $27,663.92 | $37,324.20 |
| 2019-08-09 | $0.00002221 | $0.00002442 | $0.00002203 | $0.00002337 | $21,397.29 | $39,256.95 |
| 2019-08-10 | $0.00002337 | $0.00002372 | $0.00001683 | $0.00002288 | $45,005.28 | $38,432.07 |
| 2019-08-11 | $0.00002288 | $0.00002396 | $0.00002150 | $0.00002161 | $221.23 | $36,301.62 |
| 2019-08-12 | $0.00002161 | $0.00002178 | $0.00001931 | $0.00002144 | $28,375.68 | $36,024.39 |
| 2019-08-13 | $0.00002145 | $0.00002145 | $0.00001887 | $0.00002100 | $24,857.67 | $35,274.12 |
| 2019-08-14 | $0.00002099 | $0.00002103 | $0.00001702 | $0.00001704 | $19,375.86 | $28,628.71 |
| 2019-08-15 | $0.00001704 | $0.00001907 | $0.00001691 | $0.00001897 | $24,344.60 | $31,873.69 |
| 2019-08-16 | $0.00001897 | $0.00001945 | $0.00001688 | $0.00001732 | $21,338.83 | $29,104.21 |
| 2019-08-17 | $0.00001732 | $0.00001889 | $0.00001648 | $0.00001699 | $18,083.22 | $28,536.13 |
| 2019-08-18 | $0.00001700 | $0.00002107 | $0.00001403 | $0.00001420 | $16,103.40 | $23,857.28 |
| 2019-08-19 | $0.00001420 | $0.00001854 | $0.00001361 | $0.00001849 | $23,115.97 | $31,061.06 |
| 2019-08-20 | $0.00001849 | $0.00002061 | $0.00001818 | $0.00002009 | $24,344.81 | $33,752.14 |
| 2019-08-21 | $0.00002010 | $0.00002014 | $0.00001659 | $0.00001698 | $21,178.15 | $28,520.49 |
| 2019-08-22 | $0.00001698 | $0.00001956 | $0.00001675 | $0.00001924 | $25,358.28 | $32,316.89 |
| 2019-08-23 | $0.00001924 | $0.00001977 | $0.00001721 | $0.00001965 | $25,703.73 | $33,016.76 |
| 2019-08-24 | $0.00001966 | $0.00001972 | $0.00001738 | $0.00001739 | $25,214.15 | $29,220.79 |
| 2019-08-25 | $0.00001739 | $0.00001931 | $0.00001729 | $0.00001876 | $24,897.10 | $31,516.73 |
| 2019-08-26 | $0.00001877 | $0.00001938 | $0.00001735 | $0.00001896 | $24,266.13 | $31,855.36 |
| 2019-08-27 | $0.00001896 | $0.00001896 | $0.00001706 | $0.00001881 | $23,647.44 | $31,606.86 |
| 2019-08-28 | $0.00001881 | $0.00001882 | $0.00001574 | $0.00001587 | $20,024.67 | $26,656.69 |
| 2019-08-29 | $0.00001587 | $0.00001728 | $0.00001386 | $0.00001710 | $19,706.51 | $28,724.67 |
| 2019-08-30 | $0.00001710 | $0.00001714 | $0.00001520 | $0.00001530 | $17,868.03 | $25,703.32 |
| 2019-08-31 | $0.00001530 | $0.00001758 | $0.00001529 | $0.00001741 | $17,971.42 | $29,241.63 |