WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00001740 | $0.00001760 | $0.00001571 | $0.00001734 | $18,593.75 | $29,131.83 |
| 2019-09-02 | $0.00001735 | $0.00001880 | $0.00001545 | $0.00001820 | $23,216.15 | $32,396.27 |
| 2019-09-03 | $0.00001820 | $0.00002011 | $0.00001644 | $0.00001648 | $22,071.25 | $29,327.83 |
| 2019-09-04 | $0.00001647 | $0.00001851 | $0.00001637 | $0.00001778 | $17,350.47 | $31,648.69 |
| 2019-09-05 | $0.00001778 | $0.00001779 | $0.00001584 | $0.00001756 | $20,294.42 | $33,017.60 |
| 2019-09-06 | $0.00001756 | $0.00005468 | $0.00001740 | $0.00004215 | $44,820.90 | $79,246.43 |
| 2019-09-07 | $0.00004215 | $0.00004313 | $0.00002028 | $0.00004251 | $27,409.17 | $79,926.80 |
| 2019-09-08 | $0.00004252 | $0.00004348 | $0.00002211 | $0.00002373 | $17,367.96 | $44,609.66 |
| 2019-09-09 | $0.00002373 | $0.00003262 | $0.00001994 | $0.00002010 | $16,658.99 | $37,787.99 |
| 2019-09-10 | $0.00002009 | $0.00002052 | $0.00001636 | $0.00001651 | $17,750.41 | $31,039.58 |
| 2019-09-11 | $0.00001651 | $0.00001856 | $0.00001616 | $0.00001636 | $17,759.64 | $30,763.46 |
| 2019-09-12 | $0.00001635 | $0.00001831 | $0.00001623 | $0.00001822 | $41,641.89 | $34,244.92 |
| 2019-09-13 | $0.00001821 | $0.00005008 | $0.00001610 | $0.00001866 | $19,062.89 | $35,073.63 |
| 2019-09-14 | $0.00001867 | $0.00002534 | $0.00001689 | $0.00002222 | $319.53 | $41,765.83 |
| 2019-09-15 | $0.00002221 | $0.00004484 | $0.00001874 | $0.00002275 | $26,519.82 | $42,779.20 |
| 2019-09-16 | $0.00002276 | $0.00002348 | $0.00001924 | $0.00002182 | $22,009.82 | $41,024.05 |
| 2019-09-17 | $0.00002183 | $0.00002361 | $0.00001989 | $0.00002304 | $29,593.81 | $43,322.85 |
| 2019-09-18 | $0.00002298 | $0.00002385 | $0.00002116 | $0.00002321 | $25,986.82 | $43,641.56 |
| 2019-09-19 | $0.00002322 | $0.00002458 | $0.00002084 | $0.00002446 | $28,788.46 | $45,990.77 |
| 2019-09-20 | $0.00002439 | $0.00002647 | $0.00002192 | $0.00002622 | $27,638.09 | $49,294.46 |
| 2019-09-21 | $0.00002622 | $0.00002642 | $0.00002391 | $0.00002590 | $26,193.01 | $48,695.51 |
| 2019-09-22 | $0.00002590 | $0.00002597 | $0.00002093 | $0.00002134 | $19,649.80 | $40,113.55 |
| 2019-09-23 | $0.00002133 | $0.00002549 | $0.00002106 | $0.00002434 | $17,268.87 | $45,753.90 |
| 2019-09-24 | $0.00002434 | $0.00002455 | $0.00001963 | $0.00002022 | $18,981.59 | $38,010.17 |
| 2019-09-25 | $0.00002027 | $0.00002088 | $0.00001882 | $0.00002061 | $19,623.87 | $38,741.62 |
| 2019-09-26 | $0.00002060 | $0.00002069 | $0.00001726 | $0.00002009 | $20,391.26 | $37,767.80 |
| 2019-09-27 | $0.00002009 | $0.00002112 | $0.00001833 | $0.00002100 | $27,544.91 | $39,480.84 |
| 2019-09-28 | $0.00002101 | $0.00002115 | $0.00001921 | $0.00002103 | $23,806.67 | $39,535.21 |
| 2019-09-29 | $0.00002103 | $0.00002199 | $0.00001937 | $0.00002084 | $20,338.64 | $39,173.63 |
| 2019-09-30 | $0.00002084 | $0.00002353 | $0.00002054 | $0.00002353 | $17,875.90 | $44,227.99 |