WTC-USD - Waltonchain USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
May 23, 20192.18202.30022.13752.21422.2142-
May 21, 20192.18002.27002.17002.26002.26002,987,487
May 20, 20192.17002.29002.13002.19002.19002,759,482
May 19, 20192.47002.48002.20002.22002.22002,669,820
May 18, 20192.27002.27002.13002.19002.19002,516,751
May 17, 20192.08002.32002.03002.30002.30004,290,855
May 16, 20192.31002.48002.17002.22002.22004,502,468
May 15, 20192.19002.45002.14002.40002.40002,693,504
May 14, 20192.20002.36001.99002.13002.13003,386,798
May 13, 20192.16002.48002.08002.15002.15005,166,447
May 12, 20191.90002.03001.87001.93001.93002,296,318
May 11, 20192.12002.27001.93001.95001.95002,953,348
May 10, 20191.73002.04001.64001.87001.87003,216,716
May 09, 20191.86001.87001.63001.67001.67001,963,646
May 08, 20191.91001.93001.80001.81001.81001,804,558
May 07, 20192.08002.12001.85001.86001.86002,592,538
May 06, 20191.97002.07001.93002.05002.05002,667,920
May 05, 20192.03002.10001.97001.98001.98002,021,512
May 04, 20192.15002.26002.02002.05002.05001,867,552
May 03, 20192.21002.22002.05002.12002.12002,348,200
May 02, 20192.17002.23002.11002.11002.11001,982,531
May 01, 20192.17002.24002.11002.13002.13001,639,706
Apr 30, 20192.02002.18002.02002.15002.15002,567,577
Apr 29, 20192.04002.10001.88001.98001.98002,849,102
Apr 28, 20192.16002.24002.03002.05002.05002,501,035
Apr 27, 20192.09002.19002.06002.15002.15003,868,840
Apr 26, 20192.17002.18002.05002.09002.09003,680,915
Apr 25, 20192.24002.34002.13002.14002.14003,167,800
Apr 24, 20192.44002.62002.19002.37002.37005,395,000
Apr 23, 20192.64002.76002.45002.47002.47003,856,871
Apr 22, 20192.64002.73002.53002.57002.57003,944,162
Apr 21, 20192.73002.82002.43002.60002.60006,191,823
Apr 20, 20192.55002.81002.52002.74002.74008,334,039
Apr 19, 20192.32002.65002.28002.54002.54009,716,375
Apr 18, 20192.23002.36002.23002.32002.32004,807,690
Apr 17, 20192.16002.27002.13002.20002.20003,850,795
Apr 16, 20192.12002.24002.11002.15002.15003,913,937
Apr 15, 20192.13002.24002.05002.05002.05005,026,525
Apr 14, 20192.19002.25002.11002.18002.18004,412,852
Apr 13, 20192.10002.21002.05002.15002.15005,552,994
Apr 12, 20192.00002.15001.86002.10002.10004,158,835
Apr 11, 20191.96002.02001.80001.99001.99003,049,937
Apr 10, 20192.15002.27002.05002.06002.06003,564,312
Apr 09, 20192.19002.24002.07002.11002.11003,175,444
Apr 08, 20192.32002.43002.20002.23002.23003,532,521
Apr 07, 20192.32002.48002.28002.28002.28005,462,290
Apr 06, 20192.14002.33002.13002.25002.25007,526,369
Apr 05, 20192.07002.24002.06002.14002.14003,265,065
Apr 04, 20191.92002.19001.89002.02002.02003,835,704
Apr 03, 20192.04002.26001.89001.95001.95006,149,254
Apr 02, 20192.28002.61001.94002.01002.010010,441,100
Apr 01, 20191.67002.02001.64001.93001.930010,378,484
Mar 31, 20191.63001.74001.58001.66001.66006,500,559
Mar 30, 20191.51001.63001.47001.63001.63006,444,676
Mar 29, 20191.54001.56001.43001.50001.50004,240,368
Mar 28, 20191.34001.65001.32001.52001.520010,617,176
Mar 27, 20191.32001.40001.29001.34001.34004,327,919
Mar 26, 20191.20001.29001.19001.29001.29003,328,611
Mar 25, 20191.22001.24001.17001.19001.19002,630,183
Mar 24, 20191.25001.26001.23001.24001.24001,762,556
Mar 23, 20191.24001.25001.23001.25001.25001,963,999
Mar 22, 20191.25001.26001.23001.23001.23001,982,897
Mar 21, 20191.28001.29001.15001.25001.25002,992,868
Mar 20, 20191.29001.31001.27001.29001.29002,181,743
Mar 19, 20191.28001.31001.26001.28001.28002,330,924
Mar 18, 20191.31001.32001.25001.26001.26002,571,063
Mar 17, 20191.35001.36001.28001.32001.32002,780,925
Mar 16, 20191.33001.40001.30001.36001.36003,734,963
Mar 15, 20191.25001.31001.25001.30001.30002,610,509
Mar 14, 20191.27001.28001.20001.24001.24002,554,763
Mar 13, 20191.27001.32001.21001.27001.27003,607,109
Mar 12, 20191.19001.29001.14001.27001.27002,840,530
Mar 11, 20191.17001.23001.17001.19001.19002,650,014
Mar 10, 20191.18001.21001.15001.18001.18002,260,815
Mar 09, 20191.13001.19001.12001.18001.18002,017,618
Mar 08, 20191.12001.15001.09001.10001.10001,479,548
Mar 07, 20191.11001.14001.11001.12001.12001,582,286
Mar 06, 20191.10001.14001.09001.11001.11001,528,371
Mar 05, 20191.10001.12001.09001.10001.10001,419,589
Mar 04, 20191.15001.20001.03001.06001.06002,140,923
Mar 03, 20191.10001.20001.10001.18001.18002,501,798
Mar 02, 20191.12001.12001.08001.11001.11001,291,940
Mar 01, 20191.09001.13001.09001.12001.12001,292,805
Feb 28, 20191.06001.10001.05001.09001.09001,406,341
Feb 27, 20191.08001.10001.04001.06001.06001,479,521
Feb 26, 20191.02001.08001.01001.07001.07002,024,140
Feb 25, 20191.03001.04001.01001.03001.03001,091,343
Feb 24, 20191.03001.05000.99081.01001.01001,254,313
Feb 23, 20191.12001.17001.10001.13001.13001,996,283
Feb 22, 20191.08001.09001.04001.07001.07001,109,078
Feb 21, 20191.11001.12001.06001.07001.07001,156,428
Feb 20, 20191.11001.16001.10001.12001.12001,869,617
Feb 19, 20191.13001.19001.09001.10001.10001,888,241
Feb 18, 20191.08001.18001.08001.13001.13002,906,261
Feb 17, 20191.00001.03000.99961.02001.0200270,696
Feb 16, 20191.00001.01000.98030.98930.9893238,836
Feb 15, 20190.97811.00000.97600.99360.9936292,730
Feb 14, 20190.99911.01000.97040.97680.9768406,287
Feb 13, 20191.01001.02000.99451.00001.0000533,374
Feb 12, 20191.01001.04000.99231.01001.0100616,463
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...