Wavesbet WBET
Xếp hạng #?
12:43:16 17/09/2020
Wavesbet (WBET)
Không theo dõi
Lịch sử giá Wavesbet (WBET) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.000004275 | $0.000004355 | $0.000003404 | $0.000003453 | $51,126.57 | $153,647 |
| 2019-12-02 | $0.000003449 | $0.000003568 | $0.000003417 | $0.000003450 | $58,551.95 | $153,525 |
| 2019-12-03 | $0.000003449 | $0.000003537 | $0.000003327 | $0.000003441 | $53,517.91 | $153,142 |
| 2019-12-04 | $0.000003441 | $0.000003534 | $0.000003316 | $0.000003407 | $56,567.30 | $151,623 |
| 2019-12-05 | $0.000003407 | $0.000003997 | $0.000003386 | $0.000003968 | $62,626.06 | $176,566 |
| 2019-12-06 | $0.000003966 | $0.000004006 | $0.000003880 | $0.000003924 | $63,034.29 | $174,627 |
| 2019-12-07 | $0.000003924 | $0.000003996 | $0.000003880 | $0.000003980 | $66,833.20 | $177,117 |
| 2019-12-08 | $0.000003980 | $0.000004023 | $0.000003895 | $0.000003995 | $69,184.59 | $177,768 |
| 2019-12-09 | $0.000003965 | $0.000004153 | $0.000003912 | $0.000004007 | $78,894.46 | $178,306 |
| 2019-12-10 | $0.000004006 | $0.000004117 | $0.000003900 | $0.000004029 | $74,181.95 | $179,294 |
| 2019-12-11 | $0.000004030 | $0.000004156 | $0.000003918 | $0.000004069 | $69,013.43 | $181,070 |
| 2019-12-12 | $0.000004068 | $0.000004122 | $0.000003933 | $0.000004048 | $75,876.19 | $180,145 |
| 2019-12-13 | $0.000004049 | $0.000004086 | $0.000003941 | $0.000003997 | $41,872.12 | $177,856 |
| 2019-12-14 | $0.000003996 | $0.000004035 | $0.000002822 | $0.000002907 | $25,821.78 | $129,380 |
| 2019-12-15 | $0.000002907 | $0.000002948 | $0.000002722 | $0.000002895 | $50,241.44 | $128,807 |
| 2019-12-16 | $0.000002895 | $0.000002910 | $0.000002801 | $0.000002842 | $47,436.17 | $126,471 |
| 2019-12-17 | $0.000002842 | $0.000002950 | $0.000002798 | $0.000002856 | $52,336.40 | $127,094 |
| 2019-12-18 | $0.000002856 | $0.000002963 | $0.000002790 | $0.000002913 | $44,673.08 | $129,636 |
| 2019-12-19 | $0.000002913 | $0.000002947 | $0.000002786 | $0.000002846 | $42,013.89 | $126,664 |
| 2019-12-20 | $0.000002846 | $0.000003009 | $0.000002780 | $0.000002977 | $56,359.43 | $132,480 |
| 2019-12-21 | $0.000002977 | $0.000003011 | $0.000002913 | $0.000003011 | $39,677.49 | $133,983 |
| 2019-12-22 | $0.000003011 | $0.000003014 | $0.000002904 | $0.000002977 | $50,845.04 | $132,493 |
| 2019-12-23 | $0.000002978 | $0.000003023 | $0.000002904 | $0.000002940 | $43,255.41 | $130,808 |
| 2019-12-24 | $0.000002960 | $0.000003039 | $0.000002821 | $0.000002836 | $42,576.52 | $126,203 |
| 2019-12-25 | $0.000002836 | $0.000007107 | $0.000002821 | $0.000002919 | $44,442.75 | $129,885 |
| 2019-12-26 | $0.000002920 | $0.000002926 | $0.000002792 | $0.000002857 | $61,538.97 | $127,135 |
| 2019-12-27 | $0.000002857 | $0.000002893 | $0.000001924 | $0.000002002 | $33,222.67 | $89,092.34 |
| 2019-12-28 | $0.000002002 | $0.000002004 | $0.000001825 | $0.000001917 | $30,547.48 | $85,305.31 |
| 2019-12-29 | $0.000001917 | $0.000001972 | $0.000001820 | $0.000001847 | $25,857.36 | $82,200.97 |
| 2019-12-30 | $0.000001846 | $0.000001944 | $0.000001539 | $0.000001904 | $28,123.39 | $84,708.13 |
| 2019-12-31 | $0.000001932 | $0.000001953 | $0.000001810 | $0.000001911 | $29,412.11 | $85,039.45 |