WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1142 | $0.1147 | $0.07354 | $0.09379 | $631.91 | $937,937 |
| 2017-10-02 | $0.09375 | $0.09398 | $0.07318 | $0.07802 | $2,159.54 | $780,178 |
| 2017-10-03 | $0.07787 | $0.09502 | $0.05456 | $0.05516 | $3,359.41 | $551,648 |
| 2017-10-04 | $0.05522 | $0.09328 | $0.05498 | $0.07895 | $1,184.77 | $788,328 |
| 2017-10-05 | $0.07897 | $0.08497 | $0.07232 | $0.07566 | $2,904.47 | $755,523 |
| 2017-10-06 | $0.07565 | $0.07754 | $0.07353 | $0.07353 | $1,258.74 | $734,258 |
| 2017-10-07 | $0.07356 | $0.07691 | $0.06615 | $0.06778 | $2,969.19 | $676,849 |
| 2017-10-08 | $0.06764 | $0.07803 | $0.05377 | $0.05416 | $1,822.09 | $540,803 |
| 2017-10-09 | $0.05416 | $0.07675 | $0.04657 | $0.05469 | $1,208.09 | $546,068 |
| 2017-10-10 | $0.05465 | $0.05673 | $0.04653 | $0.05040 | $61.38 | $503,822 |
| 2017-10-11 | $0.05053 | $0.05471 | $0.04562 | $0.04564 | $57.40 | $456,231 |
| 2017-10-12 | $0.04566 | $0.05557 | $0.02724 | $0.03948 | $2,724.40 | $394,593 |
| 2017-10-13 | $0.03921 | $0.05312 | $0.03863 | $0.05129 | $500.77 | $512,118 |
| 2017-10-14 | $0.05129 | $0.05314 | $0.03261 | $0.03659 | $370.11 | $365,774 |
| 2017-10-15 | $0.03661 | $0.04444 | $0.03393 | $0.03515 | $638.37 | $351,328 |
| 2017-10-16 | $0.03533 | $0.05000 | $0.03533 | $0.04962 | $61.90 | $495,973 |
| 2017-10-17 | $0.04814 | $0.07224 | $0.03916 | $0.04435 | $15.38 | $443,268 |
| 2017-10-18 | $0.04436 | $0.06249 | $0.03696 | $0.04463 | $2,738.25 | $445,656 |
| 2017-10-19 | $0.04461 | $0.04667 | $0.04035 | $0.04291 | $337.22 | $428,493 |
| 2017-10-20 | $0.04284 | $0.05675 | $0.04214 | $0.05662 | $1,193.21 | $565,423 |
| 2017-10-21 | $0.05645 | $0.06072 | $0.04389 | $0.04817 | $787.02 | $481,042 |
| 2017-10-22 | $0.04814 | $0.06140 | $0.04696 | $0.05864 | $1,961.04 | $585,539 |
| 2017-10-23 | $0.05855 | $0.06382 | $0.05571 | $0.05931 | $1,024.23 | $592,276 |
| 2017-10-24 | $0.05974 | $0.08595 | $0.05840 | $0.07182 | $2,187.50 | $717,914 |
| 2017-10-25 | $0.07197 | $0.07210 | $0.04909 | $0.05681 | $900.22 | $567,889 |
| 2017-10-26 | $0.05627 | $0.05744 | $0.05003 | $0.05084 | $1,011.10 | $508,156 |
| 2017-10-27 | $0.05070 | $0.05112 | $0.03738 | $0.04428 | $3,507.75 | $442,633 |
| 2017-10-28 | $0.04438 | $0.04642 | $0.03676 | $0.03916 | $2,812.38 | $391,468 |
| 2017-10-29 | $0.03901 | $0.05110 | $0.03897 | $0.05024 | $2,354.16 | $502,173 |
| 2017-10-30 | $0.05009 | $0.05086 | $0.04294 | $0.04331 | $214.91 | $432,912 |
| 2017-10-31 | $0.04324 | $0.05122 | $0.03979 | $0.05097 | $1,274.48 | $509,435 |