WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05097 | $0.06844 | $0.03666 | $0.06028 | $4,904.24 | $602,521 |
| 2017-11-02 | $0.05913 | $0.06706 | $0.03851 | $0.05372 | $4,129.54 | $536,933 |
| 2017-11-03 | $0.05478 | $0.08779 | $0.04737 | $0.05399 | $2,771.59 | $539,690 |
| 2017-11-04 | $0.05375 | $0.05917 | $0.04964 | $0.04964 | $438.32 | $496,205 |
| 2017-11-05 | $0.04953 | $0.05634 | $0.04847 | $0.05398 | $681.61 | $532,492 |
| 2017-11-06 | $0.05398 | $0.05785 | $0.05250 | $0.05447 | $845.35 | $537,399 |
| 2017-11-07 | $0.05442 | $0.06692 | $0.05442 | $0.06311 | $65.63 | $622,631 |
| 2017-11-08 | $0.06279 | $0.08466 | $0.06231 | $0.08458 | $49.07 | $834,442 |
| 2017-11-09 | $0.08430 | $0.08864 | $0.07561 | $0.07645 | $4,396.32 | $753,484 |
| 2017-11-10 | $0.07708 | $0.2440 | $0.07533 | $0.2434 | $132.88 | $2,401,425 |
| 2017-11-11 | $0.2425 | $0.2514 | $0.05911 | $0.06013 | $1,095.51 | $593,175 |
| 2017-11-12 | $0.06021 | $0.06610 | $0.05212 | $0.05708 | $58.80 | $563,150 |
| 2017-11-13 | $0.05722 | $0.09263 | $0.05722 | $0.07534 | $3,421.69 | $743,308 |
| 2017-11-14 | $0.07511 | $0.09189 | $0.07267 | $0.07508 | $4,058.92 | $740,715 |
| 2017-11-15 | $0.07513 | $0.08478 | $0.07309 | $0.08419 | $1,958.16 | $830,561 |
| 2017-11-16 | $0.08428 | $0.08545 | $0.07625 | $0.08056 | $3,273.56 | $794,772 |
| 2017-11-17 | $0.08032 | $0.08038 | $0.06402 | $0.07174 | $2,331.27 | $707,746 |
| 2017-11-18 | $0.07180 | $0.08291 | $0.06691 | $0.07683 | $70.78 | $758,006 |
| 2017-11-19 | $0.07675 | $0.08066 | $0.06956 | $0.07105 | $1,367.77 | $700,899 |
| 2017-11-20 | $0.07093 | $0.07687 | $0.06745 | $0.06856 | $445.88 | $676,356 |
| 2017-11-21 | $0.06853 | $0.07657 | $0.06231 | $0.06382 | $723.21 | $629,629 |
| 2017-11-22 | $0.06943 | $0.07031 | $0.05837 | $0.06725 | $3,187.65 | $663,482 |
| 2017-11-23 | $0.06715 | $0.07472 | $0.06621 | $0.07060 | $375.37 | $696,497 |
| 2017-11-24 | $0.07068 | $0.08753 | $0.06885 | $0.08514 | $865.13 | $839,909 |
| 2017-11-25 | $0.08509 | $0.08739 | $0.07684 | $0.07868 | $3,582.65 | $776,192 |
| 2017-11-26 | $0.07848 | $0.08271 | $0.06803 | $0.08132 | $2,381.21 | $802,243 |
| 2017-11-27 | $0.08155 | $0.1369 | $0.08096 | $0.1127 | $2,471.67 | $1,111,528 |
| 2017-11-28 | $0.1128 | $0.1168 | $0.07482 | $0.08034 | $6,477.63 | $792,621 |
| 2017-11-29 | $0.08087 | $0.09802 | $0.06367 | $0.06436 | $11,246.10 | $634,914 |
| 2017-11-30 | $0.06391 | $0.08354 | $0.05835 | $0.06508 | $287,434 | $642,033 |