WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.08172 | $0.09048 | $0.07292 | $0.08939 | $2,741.90 | $893,600 |
| 2017-09-02 | $0.08945 | $0.09078 | $0.06985 | $0.07207 | $529.75 | $720,500 |
| 2017-09-03 | $0.07211 | $0.07958 | $0.06715 | $0.07944 | $290.89 | $794,203 |
| 2017-09-04 | $0.07933 | $0.07960 | $0.06031 | $0.06486 | $525.48 | $648,369 |
| 2017-09-05 | $0.06479 | $0.08501 | $0.05945 | $0.07346 | $2,695.31 | $734,391 |
| 2017-09-06 | $0.07347 | $0.08979 | $0.07171 | $0.08514 | $2,779.94 | $851,166 |
| 2017-09-07 | $0.08527 | $0.08994 | $0.07335 | $0.07448 | $1,971.89 | $744,568 |
| 2017-09-08 | $0.07457 | $0.1153 | $0.07396 | $0.07812 | $2,288.99 | $780,922 |
| 2017-09-09 | $0.07838 | $0.09325 | $0.06815 | $0.08407 | $1,241.42 | $840,433 |
| 2017-09-10 | $0.08389 | $0.08814 | $0.06135 | $0.06446 | $473.78 | $644,405 |
| 2017-09-11 | $0.06475 | $0.08208 | $0.06290 | $0.06936 | $96.73 | $693,369 |
| 2017-09-12 | $0.06935 | $0.08045 | $0.05748 | $0.06514 | $2,703.21 | $651,228 |
| 2017-09-13 | $0.06498 | $0.07018 | $0.05084 | $0.05084 | $282.91 | $508,230 |
| 2017-09-14 | $0.05091 | $0.05208 | $0.03704 | $0.03709 | $453.18 | $370,739 |
| 2017-09-15 | $0.03706 | $0.1158 | $0.03680 | $0.05623 | $1,935.11 | $562,109 |
| 2017-09-16 | $0.05651 | $0.06471 | $0.05002 | $0.05579 | $758.37 | $557,778 |
| 2017-09-17 | $0.05589 | $0.06318 | $0.04573 | $0.05538 | $1,650.60 | $553,641 |
| 2017-09-18 | $0.05530 | $0.07052 | $0.05013 | $0.06746 | $1,290.19 | $674,442 |
| 2017-09-19 | $0.06768 | $0.06799 | $0.06013 | $0.06559 | $870.02 | $655,750 |
| 2017-09-20 | $0.06545 | $0.06648 | $0.05879 | $0.05900 | $1,112.53 | $589,817 |
| 2017-09-21 | $0.05903 | $0.06844 | $0.05294 | $0.05330 | $987.16 | $532,795 |
| 2017-09-22 | $0.05328 | $0.06550 | $0.05312 | $0.06544 | $400.42 | $654,219 |
| 2017-09-23 | $0.06527 | $0.06973 | $0.05119 | $0.06662 | $592.59 | $666,025 |
| 2017-09-24 | $0.06659 | $0.06659 | $0.05681 | $0.05928 | $96.88 | $592,658 |
| 2017-09-25 | $0.05940 | $0.06634 | $0.05869 | $0.06283 | $87.87 | $628,104 |
| 2017-09-26 | $0.06283 | $0.07245 | $0.06146 | $0.07003 | $1,153.55 | $700,095 |
| 2017-09-27 | $0.07358 | $0.09708 | $0.07342 | $0.08879 | $7,959.87 | $887,652 |
| 2017-09-28 | $0.08855 | $0.1227 | $0.07176 | $0.07215 | $2,584.61 | $721,272 |
| 2017-09-29 | $0.07211 | $0.09403 | $0.06861 | $0.07776 | $1,705.68 | $777,344 |
| 2017-09-30 | $0.07776 | $0.1182 | $0.07404 | $0.1141 | $1,488.49 | $1,141,049 |