WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.08385 | $0.1078 | $0.06609 | $0.06762 | $1,106.57 | $151,944 |
| 2017-07-02 | $0.06743 | $0.1185 | $0.05722 | $0.09017 | $1,346.46 | $202,619 |
| 2017-07-03 | $0.08996 | $0.2010 | $0.06146 | $0.1365 | $5,405.33 | $306,783 |
| 2017-07-04 | $0.1364 | $0.1908 | $0.08837 | $0.1450 | $6,485.94 | $325,876 |
| 2017-07-05 | $0.1451 | $0.2437 | $0.1112 | $0.1384 | $1,960.19 | $311,088 |
| 2017-07-06 | $0.1404 | $0.2378 | $0.1274 | $0.1301 | $2,113.10 | $292,341 |
| 2017-07-07 | $0.1302 | $0.1909 | $0.1157 | $0.1168 | $1,387.74 | $262,515 |
| 2017-07-08 | $0.1169 | $0.2192 | $0.1169 | $0.2191 | $5,006.68 | $492,349 |
| 2017-07-09 | $0.2193 | $0.2332 | $0.1189 | $0.1215 | $1,278.04 | $272,995 |
| 2017-07-10 | $0.1199 | $0.1483 | $0.09052 | $0.1177 | $2,568.64 | $264,362 |
| 2017-07-11 | $0.1174 | $0.1205 | $0.06160 | $0.06258 | $1,638.97 | $140,625 |
| 2017-07-12 | $0.06266 | $0.1154 | $0.06057 | $0.1117 | $1,954.45 | $250,884 |
| 2017-07-13 | $0.1118 | $0.1162 | $0.05587 | $0.05688 | $1,782.76 | $127,815 |
| 2017-07-14 | $0.05696 | $0.09581 | $0.04539 | $0.04674 | $2,116.05 | $105,036 |
| 2017-07-15 | $0.04667 | $0.07112 | $0.04306 | $0.04757 | $328.97 | $106,898 |
| 2017-07-16 | $0.04744 | $0.05480 | $0.03756 | $0.04319 | $1,165.09 | $97,037.37 |
| 2017-07-17 | $0.04327 | $0.1098 | $0.03955 | $0.1096 | $3,800.18 | $246,366 |
| 2017-07-18 | $0.1099 | $0.1126 | $0.08131 | $0.08134 | $1,484.21 | $813,189 |
| 2017-07-19 | $0.08122 | $0.08122 | $0.05472 | $0.06646 | $3,310.41 | $664,406 |
| 2017-07-20 | $0.06625 | $0.08607 | $0.05938 | $0.06816 | $6,545.34 | $681,415 |
| 2017-07-21 | $0.06769 | $0.07521 | $0.06275 | $0.06706 | $2,252.27 | $670,388 |
| 2017-07-22 | $0.06708 | $0.1005 | $0.06143 | $0.09990 | $3,990.16 | $998,693 |
| 2017-07-23 | $0.09990 | $0.1366 | $0.06543 | $0.06764 | $4,417.04 | $676,143 |
| 2017-07-24 | $0.06790 | $0.09985 | $0.06399 | $0.09858 | $856.22 | $985,522 |
| 2017-07-25 | $0.09865 | $0.09946 | $0.05741 | $0.05796 | $27.35 | $579,421 |
| 2017-07-26 | $0.05828 | $0.06402 | $0.05713 | $0.06118 | $661.22 | $611,573 |
| 2017-07-27 | $0.06118 | $0.08782 | $0.04989 | $0.05250 | $278.20 | $524,824 |
| 2017-07-28 | $0.05252 | $0.06756 | $0.05038 | $0.06453 | $2,462.09 | $645,114 |
| 2017-07-29 | $0.06446 | $0.08726 | $0.06065 | $0.06074 | $236.23 | $607,242 |
| 2017-07-30 | $0.06077 | $0.1004 | $0.04056 | $0.1004 | $3,399.69 | $1,003,982 |
| 2017-07-31 | $0.1005 | $0.1533 | $0.05485 | $0.05508 | $2,900.45 | $550,601 |