WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.06484 | $0.1789 | $0.06216 | $0.1424 | $48,125.00 | $1,404,564 |
| 2017-12-02 | $0.1436 | $0.1893 | $0.1168 | $0.1286 | $17,523.80 | $1,269,159 |
| 2017-12-03 | $0.1288 | $0.1607 | $0.1216 | $0.1507 | $1,603.03 | $1,486,733 |
| 2017-12-04 | $0.1503 | $0.1847 | $0.1497 | $0.1847 | $4,395.59 | $1,779,156 |
| 2017-12-05 | $0.1853 | $0.1951 | $0.1536 | $0.1719 | $3,230.40 | $1,655,983 |
| 2017-12-06 | $0.1725 | $0.2187 | $0.1543 | $0.2187 | $9,363.19 | $2,106,378 |
| 2017-12-07 | $0.2190 | $0.2310 | $0.1282 | $0.1472 | $12,409.20 | $1,418,268 |
| 2017-12-08 | $0.1469 | $0.1932 | $0.1311 | $0.1769 | $2,457.49 | $1,703,944 |
| 2017-12-09 | $0.1432 | $0.1979 | $0.1311 | $0.1555 | $1,726.71 | $1,497,477 |
| 2017-12-10 | $0.1559 | $0.1867 | $0.1239 | $0.1692 | $1,358.78 | $1,629,618 |
| 2017-12-11 | $0.1687 | $0.2401 | $0.1667 | $0.1906 | $4,662.23 | $1,835,700 |
| 2017-12-12 | $0.1901 | $0.2940 | $0.1845 | $0.2757 | $7,424.37 | $2,655,961 |
| 2017-12-13 | $0.2748 | $0.2801 | $0.1882 | $0.2289 | $13,971.00 | $2,204,651 |
| 2017-12-14 | $0.2297 | $0.3768 | $0.2260 | $0.2404 | $14,579.80 | $2,314,297 |
| 2017-12-15 | $0.2398 | $0.2736 | $0.1882 | $0.1997 | $8,401.13 | $1,923,184 |
| 2017-12-16 | $0.1993 | $0.2805 | $0.1993 | $0.2754 | $5,563.91 | $2,652,078 |
| 2017-12-17 | $0.2754 | $0.3359 | $0.2335 | $0.2575 | $17,685.60 | $2,479,596 |
| 2017-12-18 | $0.2578 | $0.3662 | $0.2493 | $0.2645 | $25,930.70 | $2,547,081 |
| 2017-12-19 | $0.2652 | $0.3627 | $0.2604 | $0.2792 | $14,156.60 | $2,688,358 |
| 2017-12-20 | $0.2786 | $0.3157 | $0.2505 | $0.3154 | $12,892.80 | $3,037,164 |
| 2017-12-21 | $0.3149 | $0.3369 | $0.2693 | $0.3069 | $10,622.60 | $2,955,294 |
| 2017-12-22 | $0.3077 | $0.3146 | $0.1874 | $0.2299 | $1,030.12 | $2,213,363 |
| 2017-12-23 | $0.2328 | $0.3172 | $0.2319 | $0.2913 | $2,344.32 | $2,804,495 |
| 2017-12-24 | $0.2916 | $0.2944 | $0.2412 | $0.2770 | $859.03 | $2,666,569 |
| 2017-12-25 | $0.2783 | $0.2937 | $0.2572 | $0.2789 | $25,379.90 | $2,685,369 |
| 2017-12-26 | $0.2782 | $0.2997 | $0.2392 | $0.2612 | $8,279.50 | $2,515,335 |
| 2017-12-27 | $0.2620 | $0.2770 | $0.2481 | $0.2595 | $2,930.94 | $2,498,764 |
| 2017-12-28 | $0.2595 | $0.2620 | $0.2237 | $0.2358 | $10,694.00 | $2,270,337 |
| 2017-12-29 | $0.2376 | $0.3112 | $0.2356 | $0.2871 | $8,410.93 | $2,764,485 |
| 2017-12-30 | $0.2860 | $0.2876 | $0.2131 | $0.2285 | $7,810.28 | $2,199,868 |
| 2017-12-31 | $0.2284 | $0.3719 | $0.2234 | $0.2799 | $71,504.10 | $2,695,661 |