Wibson WIB
Xếp hạng #?
12:43:16 17/09/2020
Wibson (WIB)
Không theo dõi
Lịch sử giá Wibson (WIB) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0007401 | $0.0008456 | $0.0006144 | $0.0007363 | $8,375.88 | $1,878,808 |
| 2019-07-02 | $0.0007344 | $0.0007414 | $0.0005107 | $0.0006572 | $14,535.15 | $1,676,879 |
| 2019-07-03 | $0.0006572 | $0.0008067 | $0.0004765 | $0.0006029 | $18,522.67 | $1,538,369 |
| 2019-07-04 | $0.0006029 | $0.0007128 | $0.0006029 | $0.0006631 | $8,109.65 | $1,692,035 |
| 2019-07-05 | $0.0006630 | $0.0008001 | $0.0005469 | $0.0006650 | $3,371.11 | $1,696,939 |
| 2019-07-06 | $0.0006648 | $0.0006981 | $0.0005653 | $0.0006717 | $13,072.30 | $1,713,936 |
| 2019-07-07 | $0.0006726 | $0.0006939 | $0.0005638 | $0.0006839 | $22,653.20 | $1,744,993 |
| 2019-07-08 | $0.0006839 | $0.0008441 | $0.0005735 | $0.0007193 | $9,030.96 | $1,835,249 |
| 2019-07-09 | $0.0007195 | $0.0007889 | $0.0006194 | $0.0007644 | $1,815.34 | $1,950,489 |
| 2019-07-10 | $0.0007647 | $0.0008188 | $0.0005982 | $0.0007255 | $3,033.80 | $1,851,186 |
| 2019-07-11 | $0.0007255 | $0.0009149 | $0.0005771 | $0.0006805 | $189,914 | $1,736,354 |
| 2019-07-12 | $0.0006811 | $0.0007832 | $0.0006300 | $0.0007005 | $16,627.73 | $1,787,528 |
| 2019-07-13 | $0.0007008 | $0.0007014 | $0.0006508 | $0.0006898 | $16,372.73 | $1,760,203 |
| 2019-07-14 | $0.0006895 | $0.0006911 | $0.0005292 | $0.0005323 | $13,322.51 | $1,359,726 |
| 2019-07-15 | $0.0005289 | $0.0007517 | $0.0004763 | $0.0006304 | $32,726.03 | $1,610,522 |
| 2019-07-16 | $0.0006287 | $0.0006366 | $0.0004199 | $0.0004286 | $11,101.88 | $1,096,297 |
| 2019-07-17 | $0.0004276 | $0.0005507 | $0.0003969 | $0.0005064 | $27,773.63 | $1,295,099 |
| 2019-07-18 | $0.0005072 | $0.0005080 | $0.0003384 | $0.0004465 | $18,149.68 | $1,142,024 |
| 2019-07-19 | $0.0004465 | $0.0004663 | $0.0004330 | $0.0004445 | $10,373.18 | $1,136,915 |
| 2019-07-20 | $0.0004468 | $0.0004917 | $0.0004439 | $0.0004704 | $11,008.98 | $1,203,170 |
| 2019-07-21 | $0.0004704 | $0.0004761 | $0.0004212 | $0.0004580 | $10,497.29 | $1,171,466 |
| 2019-07-22 | $0.0004532 | $0.0005825 | $0.0003279 | $0.0004700 | $28,023.22 | $1,202,139 |
| 2019-07-23 | $0.0004715 | $0.0004750 | $0.0003401 | $0.0003894 | $17,550.89 | $995,988 |
| 2019-07-24 | $0.0003894 | $0.0005601 | $0.0003743 | $0.0005541 | $19,477.88 | $1,417,259 |
| 2019-07-25 | $0.0005534 | $0.0005577 | $0.0004834 | $0.0004919 | $10,446.88 | $1,258,224 |
| 2019-07-26 | $0.0004917 | $0.0005080 | $0.0004133 | $0.0004426 | $14,445.39 | $1,132,135 |
| 2019-07-27 | $0.0004426 | $0.0005187 | $0.0004162 | $0.0004198 | $11,211.47 | $1,073,772 |
| 2019-07-28 | $0.0004198 | $0.0004268 | $0.0003820 | $0.0004080 | $9,489.53 | $1,043,518 |
| 2019-07-29 | $0.0004082 | $0.0004162 | $0.0003951 | $0.0004107 | $9,303.57 | $1,050,395 |
| 2019-07-30 | $0.0004107 | $0.0004201 | $0.0003908 | $0.0004107 | $9,807.11 | $1,050,340 |
| 2019-07-31 | $0.0004107 | $0.0004455 | $0.0004049 | $0.0004454 | $9,886.31 | $1,139,145 |