Market Cap:

WeAreSatoshi WeAreSatoshi (WSX)

0.029993 USD (-10.89%)
0.00000449 BTC (-10.20%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
735,795 USD
110 BTC
Volume (24h)
405 USD
0.06 BTC
Circulating Supply
24,532,587 WSX

Historical data for WeAreSatoshi

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.032557 0.040592 0.032424 0.032492 256 798,704
Sep 20, 2018 0.028562 0.041677 0.028562 0.032548 1,616 700,708
Sep 19, 2018 0.028586 0.033130 0.026524 0.028550 3,308 701,296
Sep 18, 2018 0.031020 0.031055 0.028148 0.028570 244 760,992
Sep 17, 2018 0.034449 0.034604 0.025857 0.031017 1,996 845,120
Sep 16, 2018 0.037528 0.037865 0.034285 0.034364 867 920,658
Sep 15, 2018 0.042192 0.042645 0.042086 0.042460 419 1,035,072
Sep 14, 2018 0.042207 0.042783 0.041738 0.042248 417 1,035,447
Sep 13, 2018 0.037799 0.042384 0.037799 0.042233 469 927,309
Sep 12, 2018 0.039728 0.041140 0.031840 0.037766 5,709 974,621
Sep 11, 2018 0.041044 0.044980 0.039291 0.039723 694 1,006,909
Sep 10, 2018 0.036060 0.046591 0.034589 0.040975 4,996 884,637
Sep 09, 2018 0.038304 0.038394 0.035849 0.036080 381 939,696
Sep 08, 2018 0.042165 0.043175 0.036571 0.038322 7,052 1,034,425
Sep 07, 2018 0.043562 0.044521 0.041662 0.042113 16,166 1,068,692
Sep 06, 2018 0.049155 0.049155 0.041344 0.043610 11,890 1,205,904
Sep 05, 2018 0.048577 0.054788 0.047954 0.049068 708 1,191,707
Sep 04, 2018 0.047238 0.050725 0.047110 0.048537 581 1,158,876
Sep 03, 2018 0.053638 0.053720 0.047083 0.047238 9,180 1,315,878
Sep 02, 2018 0.055290 0.055388 0.052797 0.053651 31 1,356,410
Sep 01, 2018 0.053365 0.055786 0.052691 0.055265 649 1,309,189
Aug 31, 2018 0.063719 0.069157 0.051958 0.053430 4,685 1,563,181
Aug 30, 2018 0.066431 0.069707 0.054689 0.063656 2,442 1,629,734
Aug 29, 2018 0.072545 0.072863 0.065763 0.066395 386 1,779,715
Aug 28, 2018 0.074702 0.080838 0.066288 0.072482 2,567 1,832,627
Aug 27, 2018 0.063829 0.074848 0.053741 0.074848 13,836 1,565,881
Aug 26, 2018 0.064376 0.066689 0.063169 0.063859 571 1,579,317
Aug 25, 2018 0.070469 0.070874 0.063709 0.064238 16,497 1,728,780
Aug 24, 2018 0.062077 0.070790 0.061454 0.070596 25,111 1,522,904
Aug 23, 2018 0.045401 0.066130 0.045317 0.062027 15,900 1,113,814
* Earliest data in range (UTC time)
** Latest data in range (UTC time)