Wibson WIB
Xếp hạng #?
12:43:16 17/09/2020
Wibson (WIB)
Không theo dõi
Lịch sử giá Wibson (WIB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0004409 | $0.0004410 | $0.0004023 | $0.0004174 | $10,122.78 | $1,067,672 |
| 2019-08-02 | $0.0004174 | $0.002577 | $0.0001896 | $0.0003882 | $6,204.88 | $992,830 |
| 2019-08-03 | $0.0003843 | $0.0005233 | $0.0003843 | $0.0004816 | $3,697.86 | $1,231,878 |
| 2019-08-04 | $0.0004801 | $0.0006244 | $0.0003794 | $0.0004056 | $4,213.61 | $1,037,500 |
| 2019-08-05 | $0.0004056 | $0.0005270 | $0.0004056 | $0.0005231 | $716.98 | $1,338,004 |
| 2019-08-06 | $0.0005232 | $0.0005497 | $0.0004176 | $0.0004508 | $31,557.65 | $1,160,245 |
| 2019-08-07 | $0.0004502 | $0.0006431 | $0.0003901 | $0.0004843 | $59,424.51 | $1,264,253 |
| 2019-08-08 | $0.0004843 | $0.0005590 | $0.0004426 | $0.0004488 | $17,671.92 | $1,171,583 |
| 2019-08-09 | $0.0004487 | $0.0006399 | $0.0004372 | $0.0005467 | $42,483.90 | $1,427,117 |
| 2019-08-10 | $0.0005467 | $0.0005653 | $0.0004598 | $0.0004745 | $7,582.47 | $1,238,812 |
| 2019-08-11 | $0.0004746 | $0.0006346 | $0.0004625 | $0.0005473 | $51,534.45 | $1,428,686 |
| 2019-08-12 | $0.0005473 | $0.0005495 | $0.0005017 | $0.0005035 | $5,981.59 | $1,314,373 |
| 2019-08-13 | $0.0005037 | $0.0005072 | $0.0003491 | $0.0003867 | $4,168.76 | $1,009,558 |
| 2019-08-14 | $0.0003875 | $0.0003984 | $0.0003413 | $0.0003520 | $5,636.72 | $918,987 |
| 2019-08-15 | $0.0003520 | $0.0004331 | $0.0003243 | $0.0004183 | $44,409.32 | $1,092,002 |
| 2019-08-16 | $0.0004183 | $0.0004784 | $0.0003949 | $0.0003949 | $3,614.08 | $1,030,784 |
| 2019-08-17 | $0.0003948 | $0.0003968 | $0.0003791 | $0.0003855 | $2,592.49 | $1,006,472 |
| 2019-08-18 | $0.0003877 | $0.0004091 | $0.0003816 | $0.0004042 | $3,705.22 | $1,055,161 |
| 2019-08-19 | $0.0004042 | $0.0004212 | $0.0004000 | $0.0004201 | $2,934.23 | $1,096,585 |
| 2019-08-20 | $0.0004201 | $0.0004263 | $0.0003966 | $0.0004170 | $2,929.04 | $1,088,544 |
| 2019-08-21 | $0.0004171 | $0.0004227 | $0.0003900 | $0.0003984 | $3,315.50 | $1,040,011 |
| 2019-08-22 | $0.0003984 | $0.0004936 | $0.0003911 | $0.0004044 | $55,282.38 | $1,055,621 |
| 2019-08-23 | $0.0004044 | $0.0004182 | $0.0004015 | $0.0004151 | $2,527.90 | $1,083,540 |
| 2019-08-24 | $0.0004139 | $0.0004152 | $0.0003978 | $0.0004084 | $2,709.04 | $1,066,140 |
| 2019-08-25 | $0.0004084 | $0.0004119 | $0.0003900 | $0.0003972 | $2,775.60 | $1,036,983 |
| 2019-08-26 | $0.0003975 | $0.0004120 | $0.0003273 | $0.0003348 | $2,394.67 | $873,924 |
| 2019-08-27 | $0.0003347 | $0.0003392 | $0.0003280 | $0.0003360 | $1,776.20 | $877,151 |
| 2019-08-28 | $0.0003372 | $0.0003383 | $0.0003022 | $0.0003045 | $1,889.87 | $794,972 |
| 2019-08-29 | $0.0003031 | $0.0003045 | $0.0001656 | $0.0001727 | $1,791.97 | $450,787 |
| 2019-08-30 | $0.0001727 | $0.0002876 | $0.0001724 | $0.0002857 | $1,160.58 | $759,997 |
| 2019-08-31 | $0.0002857 | $0.0004730 | $0.0001967 | $0.0002246 | $46,291.49 | $597,659 |