Water Finance WTR
Xếp hạng #?
15:57:07 14/06/2021
Water Finance (WTR)
Không theo dõi
Lịch sử giá Water Finance (WTR) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $85.96 | $103.22 | $80.80 | $91.67 | $2,011.35 | $0 |
| 2021-03-02 | $91.68 | $105.29 | $78.86 | $83.46 | $2,876.09 | $0 |
| 2021-03-03 | $83.48 | $201.33 | $80.08 | $129.98 | $14,442.90 | $0 |
| 2021-03-04 | $130.32 | $145.28 | $101.59 | $114.86 | $12,085.12 | $0 |
| 2021-03-05 | $114.89 | $140.43 | $104.08 | $114.52 | $5,752.59 | $0 |
| 2021-03-06 | $114.56 | $132.81 | $96.06 | $125.84 | $7,518.00 | $0 |
| 2021-03-07 | $125.76 | $134.30 | $102.28 | $102.67 | $3,055.91 | $0 |
| 2021-03-08 | $102.66 | $111.20 | $70.29 | $96.01 | $5,526.27 | $0 |
| 2021-03-09 | $95.92 | $115.60 | $89.06 | $108.60 | $4,910.06 | $0 |
| 2021-03-10 | $108.60 | $115.37 | $63.19 | $103.84 | $4,529.23 | $0 |
| 2021-03-11 | $103.84 | $141.23 | $59.18 | $108.91 | $10,085.42 | $0 |
| 2021-03-12 | $108.84 | $146.67 | $84.09 | $96.99 | $9,154.45 | $0 |
| 2021-03-13 | $97.02 | $108.34 | $75.27 | $106.75 | $9,168.12 | $0 |
| 2021-03-14 | $106.74 | $143.84 | $80.85 | $100.86 | $8,155.61 | $0 |
| 2021-03-15 | $100.89 | $222.36 | $36.08 | $123.67 | $23,012.79 | $0 |
| 2021-03-16 | $123.75 | $549.49 | $81.15 | $147.47 | $128,250 | $0 |
| 2021-03-17 | $147.65 | $161.76 | $72.54 | $86.90 | $17,705.17 | $0 |
| 2021-03-18 | $86.94 | $156.00 | $0.4867 | $0.7953 | $24,262.12 | $0 |
| 2021-03-19 | $0.7953 | $84.83 | $0.04179 | $0.04183 | $742.42 | $0 |
| 2021-03-20 | $0.04185 | $63.63 | $0.006449 | $0.007421 | $256.80 | $0 |
| 2021-03-21 | $0.007419 | $56.37 | $0.004660 | $0.005960 | $203.00 | $0 |
| 2021-03-22 | $0.005962 | $51.68 | $0.002290 | $24.53 | $10,441.87 | $0 |
| 2021-03-23 | $24.52 | $29.26 | $18.71 | $20.62 | $1,788.72 | $0 |
| 2021-03-24 | $20.61 | $21.18 | $12.15 | $13.53 | $507.71 | $0 |
| 2021-03-25 | $13.53 | $18.85 | $12.83 | $15.44 | $783.94 | $0 |
| 2021-03-26 | $15.45 | $23.16 | $15.44 | $23.16 | $497.97 | $0 |
| 2021-03-27 | $23.17 | $26.11 | $16.22 | $21.13 | $1,116.73 | $0 |
| 2021-03-28 | $21.13 | $28.62 | $20.79 | $25.32 | $1,168.83 | $0 |
| 2021-03-29 | $25.36 | $26.02 | $19.67 | $19.94 | $479.78 | $0 |
| 2021-03-30 | $19.94 | $23.26 | $17.66 | $18.55 | $339.24 | $0 |
| 2021-03-31 | $18.54 | $20.79 | $15.23 | $16.23 | $412.11 | $0 |