Wibson WIB
Xếp hạng #?
12:43:16 17/09/2020
Wibson (WIB)
Không theo dõi
Lịch sử giá Wibson (WIB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001856 | $0.0001857 | $0.0001757 | $0.0001758 | $0 | $467,761 |
| 2019-11-02 | $0.0001758 | $0.0002193 | $0.0001755 | $0.0002023 | $122,425 | $538,318 |
| 2019-11-03 | $0.0002023 | $0.0002035 | $0.0001799 | $0.0001824 | $127,450 | $485,300 |
| 2019-11-04 | $0.0001824 | $0.0001891 | $0.0001818 | $0.0001829 | $217,302 | $486,717 |
| 2019-11-05 | $0.0001829 | $0.0001889 | $0.0001808 | $0.0001876 | $210,536 | $499,082 |
| 2019-11-06 | $0.0001856 | $0.0001913 | $0.00009628 | $0.0001763 | $157,837 | $469,038 |
| 2019-11-07 | $0.0001761 | $0.0001765 | $0.00009225 | $0.0001617 | $130,859 | $430,110 |
| 2019-11-08 | $0.0001617 | $0.0001624 | $0.0001515 | $0.0001529 | $35,918.06 | $406,795 |
| 2019-11-09 | $0.0001530 | $0.0001537 | $0.00008862 | $0.00009248 | $14,961.10 | $246,044 |
| 2019-11-10 | $0.00009249 | $0.0001149 | $0.00009237 | $0.0001137 | $99,819.39 | $302,467 |
| 2019-11-11 | $0.0001137 | $0.0001162 | $0.0001092 | $0.0001094 | $101,622 | $291,100 |
| 2019-11-12 | $0.0001094 | $0.0001615 | $0.0001086 | $0.0001458 | $122,974 | $387,857 |
| 2019-11-13 | $0.0001457 | $0.0001666 | $0.0001450 | $0.0001581 | $163,066 | $420,560 |
| 2019-11-14 | $0.0001581 | $0.0001585 | $0.0001529 | $0.0001562 | $65,268.16 | $415,633 |
| 2019-11-15 | $0.0001562 | $0.0001564 | $0.00006636 | $0.0001083 | $111,616 | $288,066 |
| 2019-11-16 | $0.0001083 | $0.0001097 | $0.0001005 | $0.0001027 | $73,594.68 | $273,237 |
| 2019-11-17 | $0.0001027 | $0.0001263 | $0.0001021 | $0.0001037 | $86,607.50 | $275,923 |
| 2019-11-18 | $0.0001037 | $0.0001037 | $0.00006083 | $0.00008669 | $100,994 | $230,636 |
| 2019-11-19 | $0.00008664 | $0.0001198 | $0.00006433 | $0.0001100 | $70,867.51 | $292,681 |
| 2019-11-20 | $0.0001100 | $0.0001123 | $0.00009552 | $0.00009665 | $86,414.86 | $257,131 |
| 2019-11-21 | $0.00009663 | $0.0001021 | $0.00009244 | $0.00009364 | $6,330.18 | $249,127 |
| 2019-11-22 | $0.00009364 | $0.0001971 | $0.00008400 | $0.0001774 | $53,773.29 | $472,012 |
| 2019-11-23 | $0.0001773 | $0.0001962 | $0.00007655 | $0.00009830 | $113,243 | $261,532 |
| 2019-11-24 | $0.00009830 | $0.0001542 | $0.00009691 | $0.0001500 | $73,137.68 | $399,057 |
| 2019-11-25 | $0.0001498 | $0.0001546 | $0.0001390 | $0.0001508 | $121,242 | $401,323 |
| 2019-11-26 | $0.0001509 | $0.0001541 | $0.0001430 | $0.0001449 | $0 | $385,640 |
| 2019-11-27 | $0.0001449 | $0.0001449 | $0.0001449 | $0.0001449 | $0 | $385,640 |
| 2019-11-28 | $0.0001449 | $0.0001449 | $0.0001449 | $0.0001449 | $0 | $385,640 |
| 2019-11-29 | $0.0001449 | $0.0001551 | $0.0001448 | $0.0001515 | $93.09 | $403,158 |
| 2019-11-30 | $0.0001515 | $0.0001551 | $0.00005970 | $0.00007173 | $35.10 | $190,835 |