Wibson WIB
Xếp hạng #?
12:43:16 17/09/2020
Wibson (WIB)
Không theo dõi
Lịch sử giá Wibson (WIB) 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 | $0.0005709 | $0.0005797 | $0.0005652 | $0.0005734 | $8,154.49 | $1,453,913 |
| 2019-04-02 | $0.0005734 | $0.0008137 | $0.0005709 | $0.0008011 | $18,988.30 | $2,031,297 |
| 2019-04-03 | $0.0008011 | $0.0008871 | $0.0007663 | $0.0007831 | $14,541.01 | $1,985,741 |
| 2019-04-04 | $0.0007841 | $0.001914 | $0.0007790 | $0.001377 | $73,495.74 | $3,492,449 |
| 2019-04-05 | $0.001377 | $0.001600 | $0.0009321 | $0.001556 | $13,098.40 | $3,946,640 |
| 2019-04-06 | $0.001556 | $0.002264 | $0.001256 | $0.001680 | $10,207.80 | $4,259,193 |
| 2019-04-07 | $0.001677 | $0.002079 | $0.001554 | $0.001583 | $21,139.33 | $4,014,652 |
| 2019-04-08 | $0.001591 | $0.002441 | $0.001576 | $0.001669 | $15,852.22 | $4,231,801 |
| 2019-04-09 | $0.001669 | $0.001936 | $0.001334 | $0.001355 | $19,610.30 | $3,436,856 |
| 2019-04-10 | $0.001355 | $0.001398 | $0.001229 | $0.001235 | $8,236.99 | $3,130,556 |
| 2019-04-11 | $0.001236 | $0.001446 | $0.001080 | $0.001351 | $15,503.51 | $3,425,426 |
| 2019-04-12 | $0.001350 | $0.001350 | $0.001004 | $0.001020 | $8,077.10 | $2,586,831 |
| 2019-04-13 | $0.001020 | $0.001199 | $0.0008700 | $0.0009595 | $6,137.17 | $2,432,916 |
| 2019-04-14 | $0.0009595 | $0.0009599 | $0.0009015 | $0.0009122 | $902.81 | $2,312,888 |
| 2019-04-15 | $0.0009122 | $0.0009179 | $0.0008137 | $0.0009132 | $2,713.83 | $2,315,620 |
| 2019-04-16 | $0.0009132 | $0.001922 | $0.0009082 | $0.001386 | $29,183.11 | $3,515,540 |
| 2019-04-17 | $0.001389 | $0.001399 | $0.001193 | $0.001194 | $18,700.72 | $3,032,861 |
| 2019-04-18 | $0.001193 | $0.001329 | $0.001093 | $0.001158 | $20,470.31 | $2,941,001 |
| 2019-04-19 | $0.001162 | $0.001253 | $0.001110 | $0.001163 | $16,834.71 | $2,953,553 |
| 2019-04-20 | $0.001168 | $0.001266 | $0.001161 | $0.001227 | $18,455.28 | $3,115,209 |
| 2019-04-21 | $0.001230 | $0.001244 | $0.001084 | $0.001164 | $26,250.01 | $2,956,145 |
| 2019-04-22 | $0.001165 | $0.001581 | $0.001130 | $0.001557 | $18,919.15 | $3,954,437 |
| 2019-04-23 | $0.001557 | $0.001574 | $0.001103 | $0.001202 | $20,055.23 | $3,052,263 |
| 2019-04-24 | $0.001202 | $0.001221 | $0.001081 | $0.001108 | $7,720.73 | $2,814,098 |
| 2019-04-25 | $0.001108 | $0.001416 | $0.001054 | $0.001168 | $11,030.69 | $2,965,515 |
| 2019-04-26 | $0.001170 | $0.001210 | $0.0009997 | $0.001015 | $18,585.62 | $2,576,412 |
| 2019-04-27 | $0.001015 | $0.001704 | $0.001015 | $0.001246 | $31,187.58 | $3,165,003 |
| 2019-04-28 | $0.001245 | $0.001710 | $0.001104 | $0.001248 | $24,535.09 | $3,168,482 |
| 2019-04-29 | $0.001248 | $0.002007 | $0.001050 | $0.001627 | $29,320.45 | $4,131,236 |
| 2019-04-30 | $0.001627 | $0.001629 | $0.001209 | $0.001255 | $25,285.81 | $3,186,599 |