WhistleCoin WSTL
Xếp hạng #?
23:34:21 31/01/2015
WhistleCoin (WSTL)
Không hoạt động
Lịch sử giá WhistleCoin (WSTL) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0001816 | $0.0001842 | $0.0001440 | $0.0001593 | $23.78 | $2,891.77 |
| 2014-12-02 | $0.0001593 | $0.0002338 | $0.0001376 | $0.0002288 | $77.53 | $4,153.65 |
| 2014-12-03 | $0.0002367 | $0.0003282 | $0.0001641 | $0.0003263 | $372.21 | $5,923.21 |
| 2014-12-04 | $0.0003269 | $0.0003294 | $0.0002390 | $0.0002402 | $22.21 | $4,361.59 |
| 2014-12-05 | $0.0002401 | $0.0003320 | $0.0002055 | $0.0002336 | $129.52 | $4,241.88 |
| 2014-12-06 | $0.0002336 | $0.0004160 | $0.0001836 | $0.0004048 | $508.73 | $7,348.53 |
| 2014-12-07 | $0.0004048 | $0.0005670 | $0.0002177 | $0.0002213 | $1,473.67 | $4,017.79 |
| 2014-12-08 | $0.0002212 | $0.0002917 | $0.0002212 | $0.0002606 | $4.36 | $4,730.70 |
| 2014-12-09 | $0.0002606 | $0.0005377 | $0.0002015 | $0.0003240 | $2,179.74 | $5,882.94 |
| 2014-12-10 | $0.0003240 | $0.0003373 | $0.0002689 | $0.0003325 | $132.47 | $6,036.69 |
| 2014-12-11 | $0.0003306 | $0.0005746 | $0.0003306 | $0.0005642 | $561.61 | $10,242.17 |
| 2014-12-12 | $0.0004283 | $0.0004799 | $0.0003181 | $0.0004301 | $75.95 | $7,808.45 |
| 2014-12-13 | $0.0004299 | $0.0005636 | $0.0003328 | $0.0003647 | $471.44 | $6,621.92 |
| 2014-12-14 | $0.0003641 | $0.0003844 | $0.0003336 | $0.0003376 | $4.20 | $6,128.50 |
| 2014-12-15 | $0.0003373 | $0.0003377 | $0.0002690 | $0.0002694 | $155.51 | $4,890.37 |
| 2014-12-16 | $0.0002696 | $0.0002698 | $0.0001995 | $0.0001995 | $107.57 | $3,622.36 |
| 2014-12-17 | $0.0001994 | $0.0002497 | $0.0001982 | $0.0002430 | $2.52 | $4,412.62 |
| 2014-12-18 | $0.0002430 | $0.0002460 | $0.0001853 | $0.0001868 | $24.65 | $3,392.38 |
| 2014-12-19 | $0.0001867 | $0.0004419 | $0.0001841 | $0.0004418 | $119.60 | $8,021.78 |
| 2014-12-20 | $0.0004415 | $0.0004415 | $0.0004077 | $0.0004157 | $6.13 | $7,548.69 |
| 2014-12-21 | $0.0004152 | $0.0004153 | $0.0004018 | $0.0004102 | $0.2277 | $7,448.44 |
| 2014-12-22 | $0.0003733 | $0.0003876 | $0.0002540 | $0.0002556 | $3.65 | $4,640.11 |
| 2014-12-23 | $0.0002557 | $0.0002589 | $0.0002408 | $0.0002409 | $4.43 | $4,373.94 |
| 2014-12-24 | $0.0002408 | $0.0002410 | $0.0001960 | $0.0001967 | $0.4427 | $3,572.38 |
| 2014-12-25 | $0.0001966 | $0.0001968 | $0.0001807 | $0.0001818 | $3.46 | $3,301.64 |
| 2014-12-26 | $0.0001819 | $0.0002396 | $0.0001805 | $0.0001935 | $3.97 | $3,513.01 |
| 2014-12-27 | $0.0001933 | $0.0001941 | $0.0001782 | $0.0001800 | $14.59 | $3,269.12 |
| 2014-12-28 | $0.0001802 | $0.0002384 | $0.0001577 | $0.0001586 | $26.05 | $2,880.14 |
| 2014-12-29 | $0.0001589 | $0.0002039 | $0.00009994 | $0.0001001 | $24.20 | $1,816.75 |
| 2014-12-30 | $0.0001001 | $0.0001066 | $0.00009305 | $0.00009322 | $23.73 | $1,692.68 |
| 2014-12-31 | $0.00009327 | $0.0001025 | $0.00008121 | $0.0001025 | $39.23 | $1,860.48 |