Wibson WIB
Xếp hạng #?
12:43:16 17/09/2020
Wibson (WIB)
Không theo dõi
Lịch sử giá Wibson (WIB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001698 | $0.001702 | $0.001506 | $0.001558 | $2,929,103 | $0 |
| 2019-02-02 | $0.001554 | $0.001654 | $0.001543 | $0.001651 | $806,271 | $0 |
| 2019-02-03 | $0.001650 | $0.001657 | $0.001341 | $0.001400 | $2,203,079 | $0 |
| 2019-02-04 | $0.001387 | $0.001406 | $0.001161 | $0.001185 | $87,941.49 | $2,983,328 |
| 2019-02-05 | $0.001183 | $0.001186 | $0.0007397 | $0.0007591 | $23,972.01 | $1,911,761 |
| 2019-02-06 | $0.0007572 | $0.0007582 | $0.0006703 | $0.0006789 | $6,449.42 | $1,709,792 |
| 2019-02-07 | $0.0006787 | $0.0006823 | $0.0006018 | $0.0006382 | $3,981.78 | $1,607,255 |
| 2019-02-08 | $0.0006385 | $0.0006741 | $0.0005973 | $0.0006684 | $11,321.04 | $1,683,460 |
| 2019-02-09 | $0.0006673 | $0.0006875 | $0.0005713 | $0.0006378 | $11,237.87 | $1,606,450 |
| 2019-02-10 | $0.0006381 | $0.0007129 | $0.0006256 | $0.0007124 | $4,610.11 | $1,794,249 |
| 2019-02-11 | $0.0007128 | $0.0007433 | $0.0006947 | $0.0007297 | $3,108.38 | $1,837,845 |
| 2019-02-12 | $0.0007290 | $0.0007651 | $0.0007196 | $0.0007530 | $1,653.94 | $1,896,509 |
| 2019-02-13 | $0.0007531 | $0.0007549 | $0.0007299 | $0.0007362 | $1,479.89 | $1,854,074 |
| 2019-02-14 | $0.0007344 | $0.0007609 | $0.0007225 | $0.0007225 | $913.43 | $1,819,750 |
| 2019-02-15 | $0.0007226 | $0.0007360 | $0.0007028 | $0.0007227 | $1,787.92 | $1,820,245 |
| 2019-02-16 | $0.0007235 | $0.0007434 | $0.0007096 | $0.0007252 | $1,352.02 | $1,826,504 |
| 2019-02-17 | $0.0007249 | $0.0007375 | $0.0007071 | $0.0007343 | $1,597.44 | $1,849,286 |
| 2019-02-18 | $0.0007320 | $0.0007971 | $0.0007317 | $0.0007923 | $4,784.90 | $1,995,356 |
| 2019-02-19 | $0.0007930 | $0.0008742 | $0.0006811 | $0.0006982 | $12,662.70 | $1,758,404 |
| 2019-02-20 | $0.0006976 | $0.0007368 | $0.0005715 | $0.0006522 | $13,325.87 | $1,642,624 |
| 2019-02-21 | $0.0006513 | $0.0006832 | $0.0006201 | $0.0006675 | $8,609.92 | $1,681,058 |
| 2019-02-22 | $0.0006672 | $0.0006708 | $0.0006403 | $0.0006687 | $2,225.69 | $1,684,215 |
| 2019-02-23 | $0.0006681 | $0.0006908 | $0.0006283 | $0.0006838 | $2,353.58 | $1,722,097 |
| 2019-02-24 | $0.0006839 | $0.0007034 | $0.0005516 | $0.0005565 | $11,432.83 | $1,401,672 |
| 2019-02-25 | $0.0005539 | $0.0006403 | $0.0005477 | $0.0005640 | $2,818.11 | $1,420,422 |
| 2019-02-26 | $0.0005618 | $0.0005809 | $0.0005265 | $0.0005403 | $6,216.71 | $1,360,857 |
| 2019-02-27 | $0.0005404 | $0.002389 | $0.0005169 | $0.0007244 | $20,182.23 | $1,824,351 |
| 2019-02-28 | $0.0007238 | $0.0007358 | $0.0005542 | $0.0006176 | $4,028.01 | $1,555,346 |