Welltrado WTL
Xếp hạng #?
05:56:10 24/07/2019
Welltrado (WTL)
Không theo dõi
Lịch sử giá Welltrado (WTL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02725 | $0.02854 | $0.02724 | $0.02777 | $793.38 | $1,114,289 |
| 2019-05-02 | $0.02777 | $0.03561 | $0.02289 | $0.02344 | $8,731.02 | $940,587 |
| 2019-05-03 | $0.02344 | $0.02428 | $0.02135 | $0.02135 | $8,124.20 | $856,908 |
| 2019-05-04 | $0.02135 | $0.02187 | $0.02098 | $0.02118 | $1,980.50 | $850,076 |
| 2019-05-05 | $0.02118 | $0.02170 | $0.01969 | $0.01974 | $18.13 | $792,156 |
| 2019-05-06 | $0.01974 | $0.04645 | $0.01607 | $0.04614 | $3,850.50 | $1,851,718 |
| 2019-05-07 | $0.04613 | $0.04814 | $0.04015 | $0.04018 | $4,834.21 | $1,612,358 |
| 2019-05-08 | $0.04014 | $0.04045 | $0.03358 | $0.03425 | $4,363.44 | $1,374,649 |
| 2019-05-09 | $0.03425 | $0.04197 | $0.03425 | $0.03849 | $9,417.67 | $1,544,702 |
| 2019-05-10 | $0.03848 | $0.04177 | $0.03521 | $0.03553 | $23,046.28 | $1,425,940 |
| 2019-05-11 | $0.03558 | $0.03705 | $0.02410 | $0.02443 | $11,771.92 | $980,595 |
| 2019-05-12 | $0.02442 | $0.02881 | $0.01148 | $0.02459 | $10,961.21 | $986,853 |
| 2019-05-13 | $0.02459 | $0.05285 | $0.01298 | $0.05129 | $19,206.16 | $2,058,411 |
| 2019-05-14 | $0.05131 | $0.05147 | $0.03343 | $0.03349 | $14,182.09 | $1,343,903 |
| 2019-05-15 | $0.03348 | $0.03349 | $0.009841 | $0.01237 | $9,301.58 | $496,355 |
| 2019-05-16 | $0.01236 | $0.07826 | $0.01235 | $0.03614 | $7,324.78 | $1,450,369 |
| 2019-05-17 | $0.03613 | $0.03639 | $0.01743 | $0.02899 | $8,577.35 | $1,163,314 |
| 2019-05-18 | $0.02899 | $0.03617 | $0.02838 | $0.03315 | $8,091.48 | $1,330,539 |
| 2019-05-19 | $0.03315 | $0.03412 | $0.02607 | $0.02795 | $9,960.36 | $1,121,885 |
| 2019-05-20 | $0.02795 | $0.02795 | $0.01601 | $0.01913 | $6,291.97 | $767,536 |
| 2019-05-21 | $0.01912 | $0.03215 | $0.01520 | $0.02424 | $14,311.42 | $972,702 |
| 2019-05-22 | $0.02424 | $0.02839 | $0.006521 | $0.01073 | $19,125.23 | $430,466 |
| 2019-05-23 | $0.01073 | $0.01077 | $0.005221 | $0.006374 | $7,945.84 | $255,803 |
| 2019-05-24 | $0.006374 | $0.04264 | $0.005065 | $0.01007 | $3,305.23 | $404,038 |
| 2019-05-25 | $0.01007 | $0.01858 | $0.005565 | $0.01049 | $4,283.71 | $421,038 |
| 2019-05-26 | $0.01048 | $0.01211 | $0.006181 | $0.01151 | $7,913.73 | $462,068 |
| 2019-05-27 | $0.01151 | $0.06534 | $0.01059 | $0.06519 | $26,295.27 | $2,616,156 |
| 2019-05-28 | $0.06512 | $0.06515 | $0.01118 | $0.01140 | $11,103.42 | $457,349 |
| 2019-05-29 | $0.01140 | $0.02688 | $0.006187 | $0.01406 | $14,766.57 | $564,225 |
| 2019-05-30 | $0.01406 | $0.03093 | $0.008093 | $0.01164 | $5,960.73 | $467,317 |
| 2019-05-31 | $0.01164 | $0.03886 | $0.007754 | $0.02647 | $8,525.09 | $1,062,162 |