AdsByWiFi WADS
Xếp hạng #?
15:31:03 08/01/2021
AdsByWiFi (WADS)
Không theo dõi
Lịch sử giá AdsByWiFi (WADS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $2.17 | $2.21 | $2.10 | $2.19 | $70,879.84 | $0 |
| 2020-04-02 | $2.19 | $2.36 | $2.19 | $2.28 | $119,685 | $0 |
| 2020-04-03 | $2.29 | $2.36 | $2.25 | $2.29 | $32,227.90 | $0 |
| 2020-04-04 | $2.29 | $2.34 | $2.25 | $2.34 | $173,164 | $0 |
| 2020-04-05 | $2.34 | $2.36 | $2.30 | $2.33 | $63,289.57 | $0 |
| 2020-04-06 | $2.32 | $2.82 | $2.32 | $2.82 | $169,995 | $0 |
| 2020-04-07 | $2.82 | $3.03 | $2.82 | $2.87 | $126,232 | $0 |
| 2020-04-08 | $2.87 | $3.17 | $2.86 | $3.16 | $138,385 | $0 |
| 2020-04-09 | $3.16 | $3.38 | $3.11 | $3.34 | $77,810.53 | $0 |
| 2020-04-10 | $3.34 | $3.34 | $3.10 | $3.18 | $193,139 | $0 |
| 2020-04-11 | $3.18 | $3.26 | $3.14 | $3.20 | $179,059 | $0 |
| 2020-04-12 | $3.20 | $3.62 | $3.18 | $3.58 | $238,430 | $0 |
| 2020-04-13 | $3.59 | $4.08 | $3.42 | $4.04 | $81,524.37 | $0 |
| 2020-04-14 | $4.04 | $4.80 | $4.03 | $4.72 | $124,596 | $0 |
| 2020-04-15 | $4.72 | $4.82 | $4.55 | $4.57 | $126,411 | $0 |
| 2020-04-16 | $4.56 | $5.23 | $4.48 | $5.20 | $164,793 | $0 |
| 2020-04-17 | $5.20 | $5.27 | $5.13 | $5.19 | $23,221.97 | $0 |
| 2020-04-18 | $5.19 | $5.70 | $5.19 | $5.66 | $172,788 | $0 |
| 2020-04-19 | $5.66 | $5.70 | $5.47 | $5.51 | $176,535 | $0 |
| 2020-04-20 | $5.51 | $5.65 | $5.36 | $5.48 | $0 | $0 |
| 2020-04-21 | $5.48 | $5.48 | $5.48 | $5.48 | $0 | $0 |
| 2020-04-22 | $5.48 | $5.58 | $5.33 | $5.55 | $97,531.44 | $0 |
| 2020-04-23 | $5.55 | $5.74 | $5.48 | $5.62 | $74,128.82 | $0 |
| 2020-04-24 | $5.62 | $5.87 | $5.62 | $5.84 | $400,111 | $0 |
| 2020-04-25 | $5.84 | $6.13 | $5.82 | $6.09 | $398,438 | $0 |
| 2020-04-26 | $6.09 | $6.18 | $6.05 | $6.12 | $195,558 | $0 |
| 2020-04-27 | $6.12 | $15.24 | $6.02 | $6.14 | $425,091 | $0 |
| 2020-04-28 | $6.14 | $6.36 | $5.87 | $6.35 | $455,468 | $0 |
| 2020-04-29 | $6.35 | $6.65 | $6.04 | $6.60 | $324,482 | $0 |
| 2020-04-30 | $6.61 | $7.43 | $6.58 | $6.78 | $258,527 | $0 |