Wavesbet WBET
Xếp hạng #?
12:43:16 17/09/2020
Wavesbet (WBET)
Không theo dõi
Lịch sử giá Wavesbet (WBET) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.000006871 | $0.000006964 | $0.000004615 | $0.000006653 | $112,588 | $296,074 |
| 2019-11-02 | $0.000006655 | $0.000006731 | $0.000006584 | $0.000006671 | $98,732.93 | $296,857 |
| 2019-11-03 | $0.000006670 | $0.000007051 | $0.000006606 | $0.000006637 | $107,499 | $295,339 |
| 2019-11-04 | $0.000006638 | $0.000007041 | $0.000006619 | $0.000007020 | $54,486.42 | $312,388 |
| 2019-11-05 | $0.000007020 | $0.000007546 | $0.000005680 | $0.000006334 | $1,122.27 | $281,851 |
| 2019-11-06 | $0.000006332 | $0.000007694 | $0.000005672 | $0.000007173 | $957.47 | $319,198 |
| 2019-11-07 | $0.000007171 | $0.000007171 | $0.000004964 | $0.000004964 | $591.09 | $220,896 |
| 2019-11-08 | $0.000004965 | $0.000005500 | $0.000003599 | $0.000004907 | $1,420.95 | $218,341 |
| 2019-11-09 | $0.000004903 | $0.000005816 | $0.000004302 | $0.000005587 | $763.12 | $248,629 |
| 2019-11-10 | $0.000005587 | $0.000005839 | $0.000004351 | $0.000004576 | $127.97 | $203,616 |
| 2019-11-11 | $0.000004576 | $0.000005377 | $0.000003282 | $0.000003311 | $7,232.49 | $147,341 |
| 2019-11-12 | $0.000003313 | $0.000004228 | $0.000003290 | $0.000004187 | $72,336.17 | $186,340 |
| 2019-11-13 | $0.000004186 | $0.000004256 | $0.000004127 | $0.000004162 | $61,760.42 | $185,223 |
| 2019-11-14 | $0.000004163 | $0.000004320 | $0.000004158 | $0.000004314 | $73,212.52 | $191,976 |
| 2019-11-15 | $0.000004314 | $0.000004360 | $0.000004028 | $0.000004274 | $71,112.75 | $190,192 |
| 2019-11-16 | $0.000004275 | $0.000007042 | $0.000004255 | $0.000004340 | $71,565.33 | $193,138 |
| 2019-11-17 | $0.000004340 | $0.000004496 | $0.000004331 | $0.000004400 | $73,292.14 | $195,792 |
| 2019-11-18 | $0.000004398 | $0.000004495 | $0.000004344 | $0.000004433 | $75,520.07 | $197,278 |
| 2019-11-19 | $0.000004435 | $0.000004502 | $0.000004316 | $0.000004470 | $61,810.77 | $198,899 |
| 2019-11-20 | $0.000004470 | $0.000007131 | $0.000004388 | $0.000004510 | $82,082.77 | $200,692 |
| 2019-11-21 | $0.000004509 | $0.000007013 | $0.000004311 | $0.000004354 | $55,929.05 | $193,767 |
| 2019-11-22 | $0.000004354 | $0.000004494 | $0.000003986 | $0.000004073 | $63,300.05 | $181,257 |
| 2019-11-23 | $0.000004035 | $0.000007075 | $0.000004017 | $0.000004262 | $71,721.97 | $189,657 |
| 2019-11-24 | $0.000004264 | $0.000004301 | $0.000004145 | $0.000004207 | $60,568.22 | $187,196 |
| 2019-11-25 | $0.000004197 | $0.000005023 | $0.000004129 | $0.000004309 | $67,136.38 | $191,755 |
| 2019-11-26 | $0.000004310 | $0.000004376 | $0.000004213 | $0.000004341 | $65,526.75 | $193,153 |
| 2019-11-27 | $0.000004339 | $0.000004383 | $0.000004188 | $0.000004274 | $62,391.85 | $190,171 |
| 2019-11-28 | $0.000004269 | $0.000005184 | $0.000004213 | $0.000005050 | $69,112.86 | $224,705 |
| 2019-11-29 | $0.000005081 | $0.000005123 | $0.000004972 | $0.000005081 | $87,350.34 | $226,083 |
| 2019-11-30 | $0.000005081 | $0.000007007 | $0.000004201 | $0.000004272 | $69,839.25 | $190,122 |