WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05509 | $0.09530 | $0.05370 | $0.08038 | $1,169.09 | $803,528 |
| 2017-08-02 | $0.08028 | $0.08640 | $0.05817 | $0.06192 | $1,423.88 | $618,987 |
| 2017-08-03 | $0.06200 | $0.08558 | $0.06112 | $0.06616 | $2,439.65 | $661,404 |
| 2017-08-04 | $0.06608 | $0.08458 | $0.06547 | $0.07719 | $3,115.00 | $771,641 |
| 2017-08-05 | $0.08034 | $0.09322 | $0.07871 | $0.08424 | $4,932.73 | $842,131 |
| 2017-08-06 | $0.08427 | $0.1052 | $0.08014 | $0.09565 | $2,024.37 | $956,177 |
| 2017-08-07 | $0.09559 | $0.1100 | $0.07847 | $0.1014 | $1,556.36 | $1,013,929 |
| 2017-08-08 | $0.1017 | $0.1267 | $0.08469 | $0.1171 | $3,939.38 | $1,170,231 |
| 2017-08-09 | $0.1171 | $0.1171 | $0.08959 | $0.1084 | $365.83 | $1,083,187 |
| 2017-08-10 | $0.1081 | $0.1084 | $0.08329 | $0.08999 | $1,417.90 | $899,600 |
| 2017-08-11 | $0.08999 | $0.09893 | $0.08640 | $0.08858 | $2,551.71 | $885,531 |
| 2017-08-12 | $0.08816 | $0.09956 | $0.07699 | $0.08360 | $781.02 | $835,770 |
| 2017-08-13 | $0.08352 | $0.08653 | $0.07204 | $0.07376 | $1,872.11 | $737,400 |
| 2017-08-14 | $0.07333 | $0.1122 | $0.06703 | $0.1122 | $473.65 | $1,121,218 |
| 2017-08-15 | $0.1124 | $0.1375 | $0.07183 | $0.1170 | $1,414.26 | $1,169,753 |
| 2017-08-16 | $0.1171 | $0.1451 | $0.1052 | $0.1177 | $5,100.48 | $1,176,161 |
| 2017-08-17 | $0.1177 | $0.1195 | $0.07434 | $0.07651 | $1,284.60 | $764,849 |
| 2017-08-18 | $0.07725 | $0.08870 | $0.06500 | $0.06889 | $1,080.66 | $688,739 |
| 2017-08-19 | $0.08198 | $0.1304 | $0.06885 | $0.09470 | $4,808.37 | $946,691 |
| 2017-08-20 | $0.09446 | $0.09446 | $0.07055 | $0.07852 | $687.71 | $784,948 |
| 2017-08-21 | $0.07820 | $0.1018 | $0.06423 | $0.06423 | $1,825.44 | $642,060 |
| 2017-08-22 | $0.06462 | $0.08494 | $0.05983 | $0.06323 | $1,226.00 | $632,145 |
| 2017-08-23 | $0.06319 | $0.07522 | $0.05652 | $0.07178 | $240.30 | $717,577 |
| 2017-08-24 | $0.07178 | $0.08038 | $0.05711 | $0.06064 | $2,854.36 | $606,202 |
| 2017-08-25 | $0.06104 | $0.07382 | $0.05578 | $0.06474 | $1,785.81 | $647,244 |
| 2017-08-26 | $0.06593 | $0.1590 | $0.06593 | $0.1195 | $1,635.21 | $1,194,735 |
| 2017-08-27 | $0.1435 | $0.1436 | $0.06097 | $0.09245 | $481.25 | $924,208 |
| 2017-08-28 | $0.09251 | $0.09251 | $0.06741 | $0.08124 | $1,764.30 | $812,140 |
| 2017-08-29 | $0.08122 | $0.09278 | $0.06263 | $0.09262 | $846.63 | $925,945 |
| 2017-08-30 | $0.09250 | $0.1867 | $0.06580 | $0.07364 | $2,174.02 | $736,130 |
| 2017-08-31 | $0.07358 | $0.2448 | $0.07337 | $0.08161 | $1,923.60 | $815,893 |