Wibson WIB
Xếp hạng #?
12:43:16 17/09/2020
Wibson (WIB)
Không theo dõi
Lịch sử giá Wibson (WIB) 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 | $0.001255 | $0.001475 | $0.001131 | $0.001460 | $21,308.39 | $3,707,445 |
| 2019-05-02 | $0.001460 | $0.001462 | $0.001149 | $0.001176 | $23,517.34 | $2,985,121 |
| 2019-05-03 | $0.001176 | $0.001476 | $0.001081 | $0.001087 | $24,046.45 | $2,760,086 |
| 2019-05-04 | $0.001085 | $0.001476 | $0.001085 | $0.001154 | $25,751.38 | $2,930,457 |
| 2019-05-05 | $0.001155 | $0.001521 | $0.001089 | $0.001206 | $24,644.94 | $3,062,957 |
| 2019-05-06 | $0.001207 | $0.001401 | $0.001092 | $0.001140 | $24,799.64 | $2,895,423 |
| 2019-05-07 | $0.001140 | $0.001495 | $0.001140 | $0.001341 | $35,655.65 | $3,412,493 |
| 2019-05-08 | $0.001340 | $0.001733 | $0.001326 | $0.001378 | $32,217.28 | $3,505,402 |
| 2019-05-09 | $0.001378 | $0.001919 | $0.001253 | $0.001520 | $35,847.63 | $3,866,429 |
| 2019-05-10 | $0.001509 | $0.001603 | $0.001438 | $0.001516 | $20,296.62 | $3,855,915 |
| 2019-05-11 | $0.001520 | $0.002151 | $0.001393 | $0.001988 | $39,381.16 | $5,056,656 |
| 2019-05-12 | $0.001995 | $0.002547 | $0.001529 | $0.001552 | $21,348.64 | $3,948,378 |
| 2019-05-13 | $0.001552 | $0.002318 | $0.001532 | $0.001873 | $12,118.22 | $4,765,243 |
| 2019-05-14 | $0.001874 | $0.001906 | $0.001498 | $0.001829 | $14,824.57 | $4,651,960 |
| 2019-05-15 | $0.001819 | $0.001874 | $0.001475 | $0.001527 | $6,468.47 | $3,886,069 |
| 2019-05-16 | $0.001527 | $0.001629 | $0.001380 | $0.001413 | $7,786.59 | $3,594,968 |
| 2019-05-17 | $0.001412 | $0.001412 | $0.001167 | $0.001259 | $3,725.66 | $3,202,353 |
| 2019-05-18 | $0.001259 | $0.001941 | $0.001235 | $0.001454 | $3,558.02 | $3,698,683 |
| 2019-05-19 | $0.001453 | $0.002111 | $0.001436 | $0.001883 | $5,488.64 | $4,802,167 |
| 2019-05-20 | $0.001883 | $0.001903 | $0.001443 | $0.001654 | $5,985.23 | $4,216,800 |
| 2019-05-21 | $0.001653 | $0.001671 | $0.001226 | $0.001230 | $4,930.28 | $3,136,495 |
| 2019-05-22 | $0.001230 | $0.001565 | $0.001152 | $0.001318 | $3,247.03 | $3,361,046 |
| 2019-05-23 | $0.001318 | $0.001746 | $0.001210 | $0.001253 | $31,773.84 | $3,194,162 |
| 2019-05-24 | $0.001253 | $0.001693 | $0.001244 | $0.001603 | $25,866.21 | $4,087,576 |
| 2019-05-25 | $0.001603 | $0.001616 | $0.001381 | $0.001537 | $8,842.60 | $3,918,879 |
| 2019-05-26 | $0.001537 | $0.001672 | $0.001484 | $0.001623 | $11,542.57 | $4,137,514 |
| 2019-05-27 | $0.001622 | $0.001808 | $0.001415 | $0.001463 | $15,877.39 | $3,730,219 |
| 2019-05-28 | $0.001463 | $0.001463 | $0.001156 | $0.001243 | $14,105.06 | $3,169,539 |
| 2019-05-29 | $0.001243 | $0.001249 | $0.0009521 | $0.001105 | $20,053.61 | $2,817,126 |
| 2019-05-30 | $0.001105 | $0.001250 | $0.001024 | $0.001079 | $17,743.31 | $2,750,504 |
| 2019-05-31 | $0.001079 | $0.001129 | $0.0009573 | $0.001043 | $12,872.92 | $2,660,747 |