AdsByWiFi WADS
Xếp hạng #?
15:31:03 08/01/2021
AdsByWiFi (WADS)
Không theo dõi
Lịch sử giá AdsByWiFi (WADS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $6.78 | $7.15 | $6.78 | $7.03 | $333,218 | $0 |
| 2020-05-02 | $7.04 | $7.09 | $6.90 | $7.00 | $485,607 | $0 |
| 2020-05-03 | $6.99 | $7.16 | $6.87 | $6.94 | $981,633 | $0 |
| 2020-05-04 | $6.94 | $6.97 | $6.36 | $6.66 | $910,519 | $0 |
| 2020-05-05 | $6.65 | $6.77 | $6.52 | $6.69 | $261,690 | $0 |
| 2020-05-06 | $6.69 | $7.02 | $6.63 | $6.77 | $961,203 | $0 |
| 2020-05-07 | $6.77 | $7.72 | $6.70 | $7.64 | $307,233 | $0 |
| 2020-05-08 | $7.64 | $8.10 | $7.52 | $7.96 | $501,809 | $0 |
| 2020-05-09 | $7.96 | $8.32 | $7.81 | $8.24 | $639,659 | $0 |
| 2020-05-10 | $8.24 | $8.24 | $7.10 | $7.31 | $460,636 | $0 |
| 2020-05-11 | $7.30 | $7.39 | $7.05 | $7.25 | $260,731 | $0 |
| 2020-05-12 | $7.25 | $7.47 | $7.24 | $7.39 | $639,826 | $0 |
| 2020-05-13 | $7.39 | $7.86 | $7.38 | $7.82 | $598,202 | $0 |
| 2020-05-14 | $7.82 | $8.11 | $7.73 | $8.07 | $585,093 | $0 |
| 2020-05-15 | $8.06 | $8.09 | $7.70 | $7.78 | $164,806 | $0 |
| 2020-05-16 | $7.78 | $8.19 | $7.73 | $8.15 | $325,537 | $0 |
| 2020-05-17 | $8.15 | $9.34 | $8.13 | $9.25 | $294,456 | $0 |
| 2020-05-18 | $9.25 | $10.22 | $9.25 | $10.08 | $52,856.90 | $0 |
| 2020-05-19 | $10.21 | $10.90 | $10.11 | $10.84 | $660,847 | $0 |
| 2020-05-20 | $10.84 | $11.55 | $10.44 | $10.51 | $735,426 | $0 |
| 2020-05-21 | $10.51 | $10.93 | $10.01 | $10.34 | $283,138 | $0 |
| 2020-05-22 | $10.34 | $11.06 | $10.25 | $10.99 | $72,091.80 | $0 |
| 2020-05-23 | $10.99 | $11.93 | $10.98 | $11.84 | $425,951 | $0 |
| 2020-05-24 | $11.84 | $12.84 | $10.97 | $12.35 | $348,959 | $0 |
| 2020-05-25 | $12.34 | $12.52 | $12.22 | $12.45 | $584,636 | $0 |
| 2020-05-26 | $12.45 | $12.95 | $12.00 | $12.94 | $620,638 | $0 |
| 2020-05-27 | $12.94 | $13.79 | $11.43 | $13.46 | $268,251 | $0 |
| 2020-05-28 | $13.47 | $15.46 | $13.24 | $15.42 | $155,692 | $0 |
| 2020-05-29 | $15.43 | $16.73 | $15.28 | $16.69 | $119,326 | $0 |
| 2020-05-30 | $16.69 | $18.01 | $15.32 | $17.66 | $25,647.15 | $0 |
| 2020-05-31 | $17.66 | $18.62 | $17.61 | $18.10 | $107,262 | $0 |