WTC-USD - Waltonchain USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20182.9465502.9864302.8641752.8935952.893595-
20 Oct 20182.9300002.9700002.8400002.9300002.9300002,117,584
19 Oct 20182.9400003.0700002.8900002.9200002.9200002,087,693
18 Oct 20182.9500003.1700002.9000002.9500002.9500003,307,647
17 Oct 20182.8900003.0200002.8700002.9900002.9900001,848,587
16 Oct 20182.9000002.9300002.8500002.8900002.8900001,060,943
15 Oct 20182.8300002.9600002.7800002.9100002.9100001,684,501
14 Oct 20182.7800002.8100002.6700002.6800002.6800002,099,596
13 Oct 20182.6900002.8200002.6700002.7800002.7800001,786,464
12 Oct 20182.6400002.7900002.5900002.6800002.6800001,997,597
11 Oct 20183.0200003.0400002.5600002.6100002.6100004,056,294
10 Oct 20183.3600003.3900003.1000003.2000003.2000002,768,372
09 Oct 20183.1300003.4200003.0800003.4000003.4000005,173,415
08 Oct 20182.9500003.1500002.9100003.1400003.1400003,467,370
07 Oct 20182.9400002.9600002.8800002.9200002.9200001,024,207
06 Oct 20182.8500003.0000002.8200002.9400002.9400001,946,005
05 Oct 20182.8400002.9200002.8000002.8700002.8700001,107,174
04 Oct 20182.7900002.8600002.7800002.8100002.810000788,474
03 Oct 20182.8900002.8900002.6800002.7600002.7600001,586,906
02 Oct 20182.8800002.9300002.8700002.9000002.9000001,249,886
01 Oct 20182.9700002.9900002.8700002.9100002.9100001,427,440
30 Sep 20182.9200003.0300002.9000002.9800002.9800001,907,309
29 Sep 20182.8500002.9500002.8200002.9100002.9100001,681,057
28 Sep 20182.9000002.9500002.8500002.8600002.8600001,611,126
27 Sep 20182.9200002.9800002.8900002.9200002.9200002,128,479
26 Sep 20182.8300002.9500002.7800002.8300002.8300003,464,263
25 Sep 20182.8300002.8800002.7300002.8200002.8200002,732,809
24 Sep 20183.0400003.0400002.8100002.9000002.9000002,267,753
23 Sep 20183.0100003.1400002.9900003.1000003.1000001,601,831
22 Sep 20183.1400003.1600002.9600003.0200003.0200002,553,408
21 Sep 20183.1900003.2200003.0400003.1600003.1600006,285,996
20 Sep 20183.0400003.1400003.0100003.0700003.0700002,743,500
19 Sep 20183.1300003.1900002.9500002.9900002.9900002,617,997
18 Sep 20183.1100003.2100003.0500003.1000003.1000003,317,941
17 Sep 20183.1800003.5200003.0600003.0600003.0600005,713,322
16 Sep 20183.1300003.3700003.0100003.3000003.3000003,822,452
15 Sep 20183.0200003.2900002.9900003.1400003.1400003,301,136
14 Sep 20183.1900003.2400002.9400003.0000003.0000002,526,263
13 Sep 20183.1100003.4100003.0400003.2000003.2000003,345,540
12 Sep 20183.1200003.1700002.7700003.0300003.0300002,027,104
11 Sep 20183.3300003.3500002.9500003.1000003.1000003,268,127
10 Sep 20183.4900003.5900003.2500003.3500003.3500002,981,782
09 Sep 20183.5700003.6000003.3700003.4500003.4500003,158,927
08 Sep 20183.7600003.8400003.4300003.5400003.5400003,196,191
07 Sep 20183.9600004.0800003.7700003.8900003.8900003,159,384
06 Sep 20183.7500004.0300003.5500004.0200004.0200003,945,541
05 Sep 20184.5600004.8500003.8000003.8500003.8500005,068,066
04 Sep 20184.8300005.4800004.7700005.0200005.0200008,357,409
03 Sep 20184.5400004.9400004.4600004.7600004.7600007,075,213
02 Sep 20184.9700004.9700004.4900004.5600004.5600004,896,930
01 Sep 20184.8800005.0700004.6000004.9000004.9000006,407,197
31 Aug 20184.6800005.6100004.4300004.7500004.75000016,364,233
30 Aug 20184.1300004.8300004.0700004.6600004.6600007,074,687
29 Aug 20184.1100004.2100003.8600004.1500004.1500002,592,574
28 Aug 20184.1500004.5700004.0800004.1300004.1300004,917,556
27 Aug 20184.4300004.5500003.9500004.0500004.0500004,857,821
26 Aug 20183.8200004.4200003.6000004.3200004.3200007,000,745
25 Aug 20183.3400003.8700003.2600003.8400003.8400004,680,506
24 Aug 20183.6500003.6900002.9900003.3200003.3200004,554,997
23 Aug 20182.9200003.5700002.9200003.5500003.5500005,194,277
22 Aug 20182.8300003.1100002.7100002.8500002.8500003,189,317
21 Aug 20182.6100002.9000002.6000002.8900002.8900002,052,151
20 Aug 20182.6900002.7700002.5100002.5200002.5200001,776,596
19 Aug 20182.7400002.9800002.6900002.7900002.7900002,029,449
18 Aug 20182.8200002.8500002.4600002.7000002.7000002,349,892
17 Aug 20182.3900002.9700002.3800002.9000002.9000004,003,154
16 Aug 20182.0800002.4000002.0200002.2900002.2900002,194,967
15 Aug 20182.1800002.3100002.0500002.0700002.0700002,036,063
14 Aug 20182.2900002.2900001.9300002.1500002.1500001,722,479
13 Aug 20182.6400002.6600002.2600002.3100002.3100001,500,878
12 Aug 20182.6700002.8100002.6300002.6700002.6700001,487,839
11 Aug 20182.7400002.8600002.5100002.6400002.6400001,616,998
10 Aug 20182.8600002.8800002.6500002.7000002.7000001,558,847
09 Aug 20182.9400003.0800002.9000003.0300003.0300001,723,344
08 Aug 20183.0800003.1400002.7900002.8300002.8300001,833,797
07 Aug 20183.4200003.5200003.2400003.2900003.2900002,168,488
06 Aug 20183.6700003.7500003.5200003.5300003.5300001,540,037
05 Aug 20183.6500003.7400003.5600003.7300003.7300001,706,328
04 Aug 20183.8500004.0700003.6000003.6400003.6400001,918,171
03 Aug 20183.9800004.0600003.4400004.0600004.0600003,633,408
02 Aug 20184.6100004.6500003.9800004.0400004.0400003,468,596
01 Aug 20184.7900004.8900004.4400004.6700004.6700001,874,431
31 Jul 20185.3300005.3400004.6200004.8700004.8700002,157,731
30 Jul 20185.8100006.0500005.4600005.6400005.6400002,322,304
29 Jul 20186.1100006.4500005.8000005.8400005.8400003,739,518
28 Jul 20186.2300006.4000006.0400006.1200006.1200003,265,559
27 Jul 20185.8400006.3500005.8000006.2000006.2000002,807,858
26 Jul 20185.8100006.1000005.5700005.6700005.6700002,090,298
25 Jul 20185.6300006.2200005.4900005.9800005.9800003,112,721
24 Jul 20186.4000006.6000005.6500005.7800005.7800002,976,422
23 Jul 20186.6300006.6500005.7800005.8800005.8800002,226,091
22 Jul 20186.4900006.6400006.2300006.3500006.3500002,570,350
21 Jul 20186.4100006.7500006.3800006.4900006.4900002,578,169
20 Jul 20186.8500007.0000006.3200006.3500006.3500004,454,013
19 Jul 20187.1600007.3900006.8700006.9800006.9800004,586,154
18 Jul 20187.7800007.7800006.9100007.0700007.07000010,779,669
17 Jul 20187.7400007.8500007.2300007.7200007.7200007,525,497
16 Jul 20186.8300007.2700006.8100007.1200007.1200003,899,111
15 Jul 20186.5100006.5600006.4000006.4500006.4500002,192,248
14 Jul 20186.9000006.9400006.3400006.4100006.4100002,454,635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...