Welltrado WTL
Xếp hạng #?
05:56:10 24/07/2019
Welltrado (WTL)
Không theo dõi
Lịch sử giá Welltrado (WTL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05110 | $0.05110 | $0.03327 | $0.04083 | $3,137.26 | $1,638,588 |
| 2019-04-02 | $0.04084 | $0.04852 | $0.04082 | $0.04667 | $11,368.93 | $1,872,905 |
| 2019-04-03 | $0.04667 | $0.04694 | $0.04124 | $0.04166 | $6,303.70 | $1,671,917 |
| 2019-04-04 | $0.04167 | $0.04239 | $0.03904 | $0.04001 | $5,069.47 | $1,605,521 |
| 2019-04-05 | $0.04000 | $0.04243 | $0.03983 | $0.04241 | $12,757.58 | $1,701,877 |
| 2019-04-06 | $0.04241 | $0.04400 | $0.04012 | $0.04400 | $2,386.46 | $1,765,810 |
| 2019-04-07 | $0.04400 | $0.04400 | $0.04397 | $0.04397 | $594.91 | $1,764,479 |
| 2019-04-08 | $0.04397 | $0.04397 | $0.03340 | $0.03418 | $13,741.45 | $1,371,547 |
| 2019-04-09 | $0.03417 | $0.03684 | $0.02650 | $0.02719 | $18,781.92 | $1,091,387 |
| 2019-04-10 | $0.02719 | $0.02731 | $0.02259 | $0.02337 | $21,121.60 | $937,923 |
| 2019-04-11 | $0.02338 | $0.05269 | $0.02178 | $0.05267 | $6,541.15 | $2,113,705 |
| 2019-04-12 | $0.05267 | $0.05569 | $0.04078 | $0.04115 | $4,213.89 | $1,651,485 |
| 2019-04-13 | $0.04115 | $0.04143 | $0.04084 | $0.04116 | $4,215.06 | $1,651,944 |
| 2019-04-14 | $0.04116 | $0.04129 | $0.04080 | $0.04116 | $0 | $1,651,823 |
| 2019-04-15 | $0.04116 | $0.04116 | $0.04116 | $0.04116 | $0 | $1,651,823 |
| 2019-04-16 | $0.04116 | $0.05741 | $0.02121 | $0.02389 | $3,957.14 | $958,668 |
| 2019-04-17 | $0.02388 | $0.02576 | $0.02272 | $0.02282 | $5,318.03 | $916,012 |
| 2019-04-18 | $0.02283 | $0.05047 | $0.02111 | $0.05039 | $0.01034 | $2,022,432 |
| 2019-04-19 | $0.05040 | $0.05086 | $0.05021 | $0.05074 | $0.009922 | $2,036,336 |
| 2019-04-20 | $0.05075 | $0.05083 | $0.05073 | $0.05079 | $0 | $2,038,120 |
| 2019-04-21 | $0.05079 | $0.05079 | $0.05079 | $0.05079 | $0 | $2,038,120 |
| 2019-04-22 | $0.05079 | $0.05079 | $0.05079 | $0.05079 | $0 | $2,038,120 |
| 2019-04-23 | $0.05079 | $0.05079 | $0.02888 | $0.02900 | $1.31 | $1,163,838 |
| 2019-04-24 | $0.02900 | $0.02939 | $0.02836 | $0.02859 | $0 | $1,147,315 |
| 2019-04-25 | $0.02859 | $0.05134 | $0.02859 | $0.04952 | $3,732.03 | $1,987,203 |
| 2019-04-26 | $0.04957 | $0.05117 | $0.04271 | $0.04305 | $7,060.72 | $1,727,593 |
| 2019-04-27 | $0.04307 | $0.04314 | $0.03069 | $0.03484 | $1,087.03 | $1,398,154 |
| 2019-04-28 | $0.03483 | $0.03829 | $0.02875 | $0.03106 | $1,691.17 | $1,246,519 |
| 2019-04-29 | $0.03107 | $0.03495 | $0.02757 | $0.03404 | $5,404.33 | $1,365,982 |
| 2019-04-30 | $0.03404 | $0.03408 | $0.02712 | $0.02725 | $13,534.69 | $1,093,746 |