Wibson WIB
Xếp hạng #?
12:43:16 17/09/2020
Wibson (WIB)
Không theo dõi
Lịch sử giá Wibson (WIB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003486 | $0.0003974 | $0.0002637 | $0.0003447 | $23,135.07 | $917,198 |
| 2019-10-02 | $0.0003447 | $0.0003528 | $0.0001860 | $0.0003259 | $27,966.81 | $866,993 |
| 2019-10-03 | $0.0003260 | $0.0003262 | $0.00005360 | $0.00005384 | $1,637.95 | $143,250 |
| 2019-10-04 | $0.00005376 | $0.0002421 | $0.00002411 | $0.0002418 | $23,802.59 | $643,356 |
| 2019-10-05 | $0.0002418 | $0.0002418 | $0.0001025 | $0.0001144 | $1,096.56 | $304,501 |
| 2019-10-06 | $0.0001146 | $0.0002424 | $0.0001014 | $0.0002397 | $287.81 | $637,789 |
| 2019-10-07 | $0.0002394 | $0.0004369 | $0.0001583 | $0.0002587 | $157,305 | $688,407 |
| 2019-10-08 | $0.0002587 | $0.0003998 | $0.0002586 | $0.0003439 | $26,100.92 | $914,967 |
| 2019-10-09 | $0.0003439 | $0.0003450 | $0.0002662 | $0.0003179 | $24,677.33 | $845,718 |
| 2019-10-10 | $0.0003179 | $0.0003624 | $0.0003095 | $0.0003485 | $1,319.99 | $927,237 |
| 2019-10-11 | $0.0003487 | $0.0004338 | $0.0002816 | $0.0003332 | $34,126.32 | $886,412 |
| 2019-10-12 | $0.0003331 | $0.0004448 | $0.0003331 | $0.0004395 | $333.28 | $1,169,428 |
| 2019-10-13 | $0.0004393 | $0.0006331 | $0.0003613 | $0.0003631 | $101.66 | $966,003 |
| 2019-10-14 | $0.0003631 | $0.001121 | $0.0003598 | $0.001119 | $51.75 | $2,976,085 |
| 2019-10-15 | $0.001119 | $0.001156 | $0.0002486 | $0.0005583 | $54,862.55 | $1,485,302 |
| 2019-10-16 | $0.0005583 | $0.0005644 | $0.0003038 | $0.0003045 | $18,731.56 | $810,028 |
| 2019-10-17 | $0.0003044 | $0.0003044 | $0.0002441 | $0.0002448 | $842.89 | $651,356 |
| 2019-10-18 | $0.0002448 | $0.0003243 | $0.0002379 | $0.0002392 | $142.19 | $636,341 |
| 2019-10-19 | $0.0002391 | $0.0002427 | $0.0002382 | $0.0002398 | $19.94 | $638,094 |
| 2019-10-20 | $0.0002398 | $0.0002487 | $0.0002384 | $0.0002467 | $8.80 | $656,341 |
| 2019-10-21 | $0.0002467 | $0.0002491 | $0.0002457 | $0.0002471 | $358.94 | $657,543 |
| 2019-10-22 | $0.0002472 | $0.0002851 | $0.0002415 | $0.0002707 | $18,530.87 | $720,308 |
| 2019-10-23 | $0.0002707 | $0.0002818 | $0.0002333 | $0.0002367 | $31,402.10 | $629,658 |
| 2019-10-24 | $0.0002377 | $0.0002507 | $0.0002232 | $0.0002499 | $53,768.25 | $664,751 |
| 2019-10-25 | $0.0002499 | $0.0003295 | $0.0002493 | $0.0002766 | $140,709 | $735,782 |
| 2019-10-26 | $0.0002764 | $0.0003598 | $0.0002629 | $0.0002777 | $1,345.25 | $738,722 |
| 2019-10-27 | $0.0002777 | $0.0002785 | $0.0002631 | $0.0002730 | $194,980 | $726,233 |
| 2019-10-28 | $0.0002728 | $0.0002896 | $0.0001940 | $0.0002556 | $236,735 | $679,964 |
| 2019-10-29 | $0.0002553 | $0.0002818 | $0.0001922 | $0.0002742 | $79,009.40 | $729,559 |
| 2019-10-30 | $0.0002742 | $0.0002747 | $0.0002442 | $0.0002550 | $103,432 | $678,504 |
| 2019-10-31 | $0.0002549 | $0.0002605 | $0.0001840 | $0.0001859 | $5.52 | $494,545 |