WTC-USD - Waltonchain USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
27 May 20192.25382.31642.22832.29262.2926-
26 May 20192.41002.52002.17002.23002.23003,078,729
25 May 20192.22002.30002.18002.23002.23002,703,388
24 May 20192.24002.34002.15002.20002.20002,844,720
23 May 20192.25002.31002.18002.21002.21002,416,609
22 May 20192.17002.29002.12002.18002.18003,360,241
21 May 20192.18002.27002.17002.26002.26002,987,487
20 May 20192.17002.29002.13002.19002.19002,759,482
19 May 20192.47002.48002.20002.22002.22002,669,820
18 May 20192.27002.27002.13002.19002.19002,516,751
17 May 20192.08002.32002.03002.30002.30004,290,855
16 May 20192.31002.48002.17002.22002.22004,502,468
15 May 20192.19002.45002.14002.40002.40002,693,504
14 May 20192.20002.36001.99002.13002.13003,386,798
13 May 20192.16002.48002.08002.15002.15005,166,447
12 May 20191.90002.03001.87001.93001.93002,296,318
11 May 20192.12002.27001.93001.95001.95002,953,348
10 May 20191.73002.04001.64001.87001.87003,216,716
09 May 20191.86001.87001.63001.67001.67001,963,646
08 May 20191.91001.93001.80001.81001.81001,804,558
07 May 20192.08002.12001.85001.86001.86002,592,538
06 May 20191.97002.07001.93002.05002.05002,667,920
05 May 20192.03002.10001.97001.98001.98002,021,512
04 May 20192.15002.26002.02002.05002.05001,867,552
03 May 20192.21002.22002.05002.12002.12002,348,200
02 May 20192.17002.23002.11002.11002.11001,982,531
01 May 20192.17002.24002.11002.13002.13001,639,706
30 Apr 20192.02002.18002.02002.15002.15002,567,577
29 Apr 20192.04002.10001.88001.98001.98002,849,102
28 Apr 20192.16002.24002.03002.05002.05002,501,035
27 Apr 20192.09002.19002.06002.15002.15003,868,840
26 Apr 20192.17002.18002.05002.09002.09003,680,915
25 Apr 20192.24002.34002.13002.14002.14003,167,800
24 Apr 20192.44002.62002.19002.37002.37005,395,000
23 Apr 20192.64002.76002.45002.47002.47003,856,871
22 Apr 20192.64002.73002.53002.57002.57003,944,162
21 Apr 20192.73002.82002.43002.60002.60006,191,823
20 Apr 20192.55002.81002.52002.74002.74008,334,039
19 Apr 20192.32002.65002.28002.54002.54009,716,375
18 Apr 20192.23002.36002.23002.32002.32004,807,690
17 Apr 20192.16002.27002.13002.20002.20003,850,795
16 Apr 20192.12002.24002.11002.15002.15003,913,937
15 Apr 20192.13002.24002.05002.05002.05005,026,525
14 Apr 20192.19002.25002.11002.18002.18004,412,852
13 Apr 20192.10002.21002.05002.15002.15005,552,994
12 Apr 20192.00002.15001.86002.10002.10004,158,835
11 Apr 20191.96002.02001.80001.99001.99003,049,937
10 Apr 20192.15002.27002.05002.06002.06003,564,312
09 Apr 20192.19002.24002.07002.11002.11003,175,444
08 Apr 20192.32002.43002.20002.23002.23003,532,521
07 Apr 20192.32002.48002.28002.28002.28005,462,290
06 Apr 20192.14002.33002.13002.25002.25007,526,369
05 Apr 20192.07002.24002.06002.14002.14003,265,065
04 Apr 20191.92002.19001.89002.02002.02003,835,704
03 Apr 20192.04002.26001.89001.95001.95006,149,254
02 Apr 20192.28002.61001.94002.01002.010010,441,100
01 Apr 20191.67002.02001.64001.93001.930010,378,484
31 Mar 20191.63001.74001.58001.66001.66006,500,559
30 Mar 20191.51001.63001.47001.63001.63006,444,676
29 Mar 20191.54001.56001.43001.50001.50004,240,368
28 Mar 20191.34001.65001.32001.52001.520010,617,176
27 Mar 20191.32001.40001.29001.34001.34004,327,919
26 Mar 20191.20001.29001.19001.29001.29003,328,611
25 Mar 20191.22001.24001.17001.19001.19002,630,183
24 Mar 20191.25001.26001.23001.24001.24001,762,556
23 Mar 20191.24001.25001.23001.25001.25001,963,999
22 Mar 20191.25001.26001.23001.23001.23001,982,897
21 Mar 20191.28001.29001.15001.25001.25002,992,868
20 Mar 20191.29001.31001.27001.29001.29002,181,743
19 Mar 20191.28001.31001.26001.28001.28002,330,924
18 Mar 20191.31001.32001.25001.26001.26002,571,063
17 Mar 20191.35001.36001.28001.32001.32002,780,925
16 Mar 20191.33001.40001.30001.36001.36003,734,963
15 Mar 20191.25001.31001.25001.30001.30002,610,509
14 Mar 20191.27001.28001.20001.24001.24002,554,763
13 Mar 20191.27001.32001.21001.27001.27003,607,109
12 Mar 20191.19001.29001.14001.27001.27002,840,530
11 Mar 20191.17001.23001.17001.19001.19002,650,014
10 Mar 20191.18001.21001.15001.18001.18002,260,815
09 Mar 20191.13001.19001.12001.18001.18002,017,618
08 Mar 20191.12001.15001.09001.10001.10001,479,548
07 Mar 20191.11001.14001.11001.12001.12001,582,286
06 Mar 20191.10001.14001.09001.11001.11001,528,371
05 Mar 20191.10001.12001.09001.10001.10001,419,589
04 Mar 20191.15001.20001.03001.06001.06002,140,923
03 Mar 20191.10001.20001.10001.18001.18002,501,798
02 Mar 20191.12001.12001.08001.11001.11001,291,940
01 Mar 20191.09001.13001.09001.12001.12001,292,805
28 Feb 20191.06001.10001.05001.09001.09001,406,341
27 Feb 20191.08001.10001.04001.06001.06001,479,521
26 Feb 20191.02001.08001.01001.07001.07002,024,140
25 Feb 20191.03001.04001.01001.03001.03001,091,343
24 Feb 20191.03001.05000.99081.01001.01001,254,313
23 Feb 20191.12001.17001.10001.13001.13001,996,283
22 Feb 20191.08001.09001.04001.07001.07001,109,078
21 Feb 20191.11001.12001.06001.07001.07001,156,428
20 Feb 20191.11001.16001.10001.12001.12001,869,617
19 Feb 20191.13001.19001.09001.10001.10001,888,241
18 Feb 20191.08001.18001.08001.13001.13002,906,261
17 Feb 20191.00001.03000.99961.02001.0200270,696
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...