Singapore markets close in 6 hours 48 minutes

Waltonchain USD (WTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.018199-0.000686 (-3.63%)
As of 02:02AM UTC. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.0183950.0184960.0180060.0181990.018199125,497
18 Mar 2024------
17 Mar 20240.0181780.0199860.0166800.0186850.018685134,534
16 Mar 20240.0186040.0196920.0179780.0181770.018177222,367
15 Mar 20240.0194940.0200010.0181790.0186040.018604236,821
14 Mar 20240.0197100.0207110.0185080.0194940.019494152,735
13 Mar 20240.0192020.0209230.0187180.0197100.019710209,160
12 Mar 20240.0206980.0209020.0181980.0192020.019202254,115
11 Mar 20240.0200090.0219930.0179950.0206980.020698240,619
10 Mar 20240.0192340.0224290.0178270.0200090.020009219,757
09 Mar 20240.0180350.0192380.0167300.0192340.019234206,891
08 Mar 20240.0194240.0199200.0174180.0179350.017935229,253
07 Mar 20240.0192100.0216140.0165040.0194240.019424276,922
06 Mar 20240.0222260.0300030.0191080.0192100.019210470,413
05 Mar 20240.0126180.0243000.0120070.0222260.022226336,044
04 Mar 20240.0116280.0135000.0113130.0126190.012619159,338
03 Mar 20240.0116130.0123070.0111960.0116280.011628109,668
02 Mar 20240.0121340.0129320.0110160.0116160.011616140,520
01 Mar 20240.0126460.0129460.0121130.0121340.01213492,123
29 Feb 20240.0123360.0126480.0119160.0126480.012648184,865
28 Feb 20240.0116270.0130320.0114260.0123370.012337255,270
27 Feb 20240.0120110.0121140.0113180.0116240.011624168,585
26 Feb 20240.0119020.0120110.0116020.0120100.012010126,878
25 Feb 20240.0118020.0126030.0115990.0119010.011901109,135
24 Feb 20240.0117990.0120020.0111940.0118020.01180264,119
23 Feb 20240.0116960.0129000.0113990.0117990.011799134,057
22 Feb 20240.0114050.0122000.0112960.0116960.011696104,599
21 Feb 20240.0117040.0125030.0110990.0114040.011404123,320
20 Feb 20240.0128030.0135020.0111020.0117010.01170152,993
19 Feb 20240.0139080.0142040.0125020.0128030.012803131,159
18 Feb 20240.0137080.0144100.0129090.0139060.01390672,409
17 Feb 20240.0133140.0144080.0125120.0137090.01370986,363
16 Feb 20240.0134150.0140030.0127140.0133140.01331480,723
15 Feb 20240.0141220.0141220.0126190.0134150.01341585,812
14 Feb 20240.0139090.0144080.0124040.0141220.01412298,765
13 Feb 20240.0130050.0147060.0120030.0139090.013909123,220
12 Feb 20240.0133060.0146170.0121020.0131040.01310497,106
11 Feb 20240.0113050.0141090.0113050.0133080.01330890,764
10 Feb 20240.0102050.0129070.0102040.0113050.01130584,403
09 Feb 20240.0098020.0120010.0095960.0102050.01020564,015
08 Feb 20240.0102320.0103320.0092210.0098020.00980279,825
07 Feb 20240.0112990.0115510.0103310.0103310.01033142,630
06 Feb 20240.0109890.0115920.0105910.0113000.01130050,469
05 Feb 20240.0112980.0115900.0103900.0109890.01098967,881
04 Feb 20240.0115980.0119980.0108970.0113970.01139739,914
03 Feb 20240.0112970.0120980.0108960.0115980.011598118,749
02 Feb 20240.0109990.0118970.0104920.0112980.011298103,390
01 Feb 20240.0122960.0122960.0101960.0109990.010999148,448
31 Jan 20240.0112980.0123940.0097960.0122960.012296169,178
30 Jan 20240.0112070.0129960.0103040.0112980.011298116,680
29 Jan 20240.0114020.0117990.0107030.0112070.011207161,140
28 Jan 20240.0111340.0123680.0110440.0114020.01140291,713
27 Jan 20240.0127310.0139310.0110280.0111350.01113550,052
26 Jan 20240.0124980.0131150.0114980.0127300.01273082,212
25 Jan 20240.0110980.0136990.0102960.0124980.012498133,578
24 Jan 20240.0128950.0147930.0100980.0110980.011098148,149
23 Jan 20240.0150850.0154930.0121970.0128950.012895147,396
22 Jan 20240.0161890.0162820.0137880.0150840.015084116,133
21 Jan 20240.0159880.0165930.0155900.0159880.015988144,300
20 Jan 20240.0164870.0164960.0152910.0160890.016089195,451
19 Jan 20240.0170880.0175850.0151850.0164890.016489262,376
18 Jan 20240.0179850.0187840.0158770.0170880.017088257,554
17 Jan 20240.0218950.0222050.0165950.0179850.017985336,026
16 Jan 20240.0232860.0238780.0199820.0218930.021893312,504
15 Jan 20240.0204890.0269880.0193960.0233910.023391366,946
14 Jan 20240.0249010.0253930.0199890.0203900.020390328,942
13 Jan 20240.0302460.0313220.0224130.0248000.024800448,184
12 Jan 20240.0709800.0794820.0249980.0304370.030437651,885
11 Jan 20240.0655110.0775650.0634410.0712180.071218498,558
10 Jan 20240.0726320.0818920.0632600.0655030.065503321,414
09 Jan 20240.0138820.0871830.0134330.0726320.072632290,295
08 Jan 20240.0126820.0139050.0117880.0138840.013884320,977
07 Jan 20240.0131230.0136510.0126380.0126770.012677266,669
06 Jan 20240.0104800.0136000.0103480.0131230.013123317,475
05 Jan 20240.0132960.0133390.0099830.0104770.010477578,566
04 Jan 20240.0073090.0133120.0068830.0132960.013296614,719
03 Jan 20240.0078360.0082570.0072920.0073090.007309523,446
02 Jan 20240.0121320.0125220.0078300.0078360.007836595,497
01 Jan 20240.0119940.0152880.0104530.0121300.012130205,238
31 Dec 20230.0106540.0120960.0106500.0119910.011991192,354
30 Dec 20230.0097960.0152690.0097940.0106540.010654232,518
29 Dec 20230.0094220.0103180.0089600.0097950.009795244,955
28 Dec 20230.0109930.0128130.0088350.0094240.009424278,302
27 Dec 20230.0111680.0142690.0106390.0109900.010990283,730
26 Dec 20230.0193240.0195960.0110460.0111690.011169214,231
25 Dec 20230.0112620.0194610.0105470.0193240.01932415,198
24 Dec 20230.0108740.0143280.0098790.0112620.011262172,763
23 Dec 20230.0112640.0112760.0097250.0108760.010876228,018
22 Dec 20230.0099050.0112740.0089140.0112640.011264232,870
21 Dec 20230.0110600.0110800.0087670.0099080.009908209,078
20 Dec 20230.0104950.0128140.0104820.0110650.011065264,426
19 Dec 20230.0122740.0135500.0102260.0104960.010496256,249
18 Dec 20230.0111840.0133800.0102590.0122750.012275262,640
17 Dec 20230.0119240.0126700.0103130.0111850.011185265,083
16 Dec 20230.0127110.0141960.0111640.0111730.011173282,609
15 Dec 20230.0128680.0143940.0123680.0127110.012711243,432
14 Dec 20230.0120130.0136450.0108290.0128670.012867249,363
13 Dec 20230.0113840.0120730.0106590.0120130.012013234,968
12 Dec 20230.0117650.0134780.0102660.0113870.011387214,927
11 Dec 20230.0089370.0117730.0079620.0117660.011766247,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...