WITChain WIT
Xếp hạng #?
10:17:45 23/10/2020
WITChain (WIT)
Không theo dõi
Lịch sử giá WITChain (WIT) 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 | $0.00001842 | $0.00001883 | $0.00001639 | $0.00001873 | $24,022.96 | $37,075.84 |
| 2019-11-02 | $0.00001873 | $0.00001877 | $0.00001677 | $0.00001843 | $29,708.47 | $36,492.76 |
| 2019-11-03 | $0.00001843 | $0.00002040 | $0.00001656 | $0.00002019 | $28,782.61 | $39,967.25 |
| 2019-11-04 | $0.00002019 | $0.00002025 | $0.00001656 | $0.00001683 | $20,022.43 | $33,318.12 |
| 2019-11-05 | $0.00001683 | $0.00001924 | $0.00001660 | $0.00001901 | $19,829.12 | $37,639.70 |
| 2019-11-06 | $0.00001900 | $0.00002156 | $0.00001893 | $0.00002135 | $24,629.06 | $42,264.81 |
| 2019-11-07 | $0.00002132 | $0.00002157 | $0.00001712 | $0.00001926 | $14,048.38 | $38,126.07 |
| 2019-11-08 | $0.00001926 | $0.00001933 | $0.00001682 | $0.00001844 | $53,825.43 | $36,513.95 |
| 2019-11-09 | $0.00001845 | $0.00001860 | $0.00001663 | $0.00001851 | $74,897.50 | $36,647.39 |
| 2019-11-10 | $0.00001851 | $0.00001905 | $0.00001669 | $0.00001895 | $54,723.57 | $37,516.11 |
| 2019-11-11 | $0.00001895 | $0.00001900 | $0.00001682 | $0.00001685 | $45,053.85 | $33,360.20 |
| 2019-11-12 | $0.00001685 | $0.00001882 | $0.00001677 | $0.00001871 | $58,809.94 | $37,049.45 |
| 2019-11-13 | $0.00001871 | $0.00001898 | $0.00001679 | $0.00001700 | $48,534.37 | $33,661.86 |
| 2019-11-14 | $0.00001700 | $0.00001876 | $0.00001680 | $0.00001861 | $65,123.23 | $36,840.79 |
| 2019-11-15 | $0.00001861 | $0.00002041 | $0.00001834 | $0.00001985 | $57,368.77 | $39,308.42 |
| 2019-11-16 | $0.00001985 | $0.00001999 | $0.00001633 | $0.00001833 | $60,822.53 | $36,286.62 |
| 2019-11-17 | $0.00001833 | $0.00001883 | $0.00001657 | $0.00001669 | $46,264.84 | $33,053.70 |
| 2019-11-18 | $0.00001669 | $0.00001883 | $0.00001661 | $0.00001819 | $51,883.00 | $36,009.99 |
| 2019-11-19 | $0.00001818 | $0.00001835 | $0.00001609 | $0.00001776 | $52,074.51 | $35,167.58 |
| 2019-11-20 | $0.00001776 | $0.00001792 | $0.00001423 | $0.00001585 | $44,712.32 | $31,383.81 |
| 2019-11-21 | $0.00001585 | $0.00001751 | $0.00001277 | $0.00001453 | $42,169.48 | $28,771.56 |
| 2019-11-22 | $0.00001453 | $0.00001627 | $0.00001425 | $0.00001505 | $45,529.14 | $29,794.84 |
| 2019-11-23 | $0.00001504 | $0.00001552 | $0.00001338 | $0.00001536 | $62,556.08 | $30,406.77 |
| 2019-11-24 | $0.00001536 | $0.00001541 | $0.00001177 | $0.00001431 | $39,741.14 | $28,340.84 |
| 2019-11-25 | $0.00001431 | $0.00001501 | $0.00001207 | $0.00001464 | $42,673.86 | $28,988.58 |
| 2019-11-26 | $0.00001464 | $0.00001482 | $0.00001183 | $0.00001237 | $134.51 | $24,491.82 |
| 2019-11-27 | $0.00001235 | $0.00001560 | $0.00001229 | $0.00001239 | $352.57 | $24,539.44 |
| 2019-11-28 | $0.00001239 | $0.00001557 | $0.00001239 | $0.00001380 | $350.74 | $27,324.51 |
| 2019-11-29 | $0.00001380 | $0.00001455 | $0.00001245 | $0.00001287 | $240.99 | $25,488.95 |
| 2019-11-30 | $0.00001287 | $0.00001410 | $0.00001243 | $0.00001373 | $365.96 | $27,195.28 |