WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00002353 | $0.00002732 | $0.00002150 | $0.00002491 | $47,656.11 | $46,822.87 |
| 2019-10-02 | $0.00002491 | $0.00002510 | $0.00002137 | $0.00002185 | $16,259.27 | $41,083.80 |
| 2019-10-03 | $0.00002187 | $0.00002350 | $0.00002086 | $0.00002118 | $13,626.03 | $39,817.12 |
| 2019-10-04 | $0.00002117 | $0.00002507 | $0.00002107 | $0.00002488 | $27,756.41 | $46,774.90 |
| 2019-10-05 | $0.00002488 | $0.00002507 | $0.00002302 | $0.00002474 | $20,603.19 | $48,983.69 |
| 2019-10-06 | $0.00002473 | $0.00002487 | $0.00001260 | $0.00001918 | $19,976.35 | $37,970.63 |
| 2019-10-07 | $0.00002084 | $0.00002188 | $0.00001828 | $0.00002000 | $22,008.86 | $39,592.96 |
| 2019-10-08 | $0.00002000 | $0.00002062 | $0.00001978 | $0.00002040 | $1,132.58 | $40,397.13 |
| 2019-10-09 | $0.00002040 | $0.00002135 | $0.00001828 | $0.00002125 | $35,185.86 | $42,081.02 |
| 2019-10-10 | $0.00002125 | $0.00002146 | $0.00001924 | $0.00002118 | $21,918.90 | $41,929.39 |
| 2019-10-11 | $0.00002119 | $0.00002123 | $0.00001646 | $0.00001830 | $36,963.65 | $36,231.45 |
| 2019-10-12 | $0.00001831 | $0.00002237 | $0.00001677 | $0.00002171 | $24,033.16 | $42,977.80 |
| 2019-10-13 | $0.00002171 | $0.00002201 | $0.00001865 | $0.00001865 | $203.19 | $36,929.10 |
| 2019-10-14 | $0.00001865 | $0.00002211 | $0.00001861 | $0.00002063 | $20,177.40 | $40,843.38 |
| 2019-10-15 | $0.00002063 | $0.00002250 | $0.00002037 | $0.00002175 | $24,309.07 | $43,067.04 |
| 2019-10-16 | $0.00002175 | $0.00002178 | $0.00001805 | $0.00002115 | $23,428.71 | $41,881.71 |
| 2019-10-17 | $0.00002113 | $0.00002146 | $0.00001926 | $0.00002136 | $26,184.13 | $42,292.75 |
| 2019-10-18 | $0.00002135 | $0.00002137 | $0.00001741 | $0.00001743 | $11,952.75 | $34,510.28 |
| 2019-10-19 | $0.00001743 | $0.00001756 | $0.00001578 | $0.00001729 | $29.77 | $34,231.50 |
| 2019-10-20 | $0.00001730 | $0.00001731 | $0.00001552 | $0.00001580 | $0.1580 | $31,276.31 |
| 2019-10-21 | $0.00001580 | $0.00002142 | $0.00001572 | $0.00002108 | $26,059.53 | $41,734.46 |
| 2019-10-22 | $0.00002108 | $0.00002113 | $0.00001901 | $0.00001901 | $14,673.02 | $37,632.27 |
| 2019-10-23 | $0.00001901 | $0.00002072 | $0.00001891 | $0.00001952 | $19,725.90 | $38,650.45 |
| 2019-10-24 | $0.00001954 | $0.00001962 | $0.00001617 | $0.00001627 | $16,686.84 | $32,207.64 |
| 2019-10-25 | $0.00001627 | $0.00002007 | $0.00001484 | $0.00002007 | $23,776.06 | $39,736.22 |
| 2019-10-26 | $0.00002006 | $0.00002157 | $0.00001777 | $0.00001799 | $488.66 | $35,611.19 |
| 2019-10-27 | $0.00001799 | $0.00001883 | $0.00001777 | $0.00001847 | $27,770.23 | $36,568.44 |
| 2019-10-28 | $0.00001846 | $0.00001899 | $0.00001683 | $0.00001834 | $20,127.30 | $36,308.07 |
| 2019-10-29 | $0.00001832 | $0.00001923 | $0.00001668 | $0.00001909 | $16,409.60 | $37,800.42 |
| 2019-10-30 | $0.00001909 | $0.00002259 | $0.00001675 | $0.00001856 | $17,748.27 | $36,756.00 |
| 2019-10-31 | $0.00001855 | $0.00001895 | $0.00001669 | $0.00001844 | $29,294.25 | $36,516.87 |