WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2786 | $0.3457 | $0.2786 | $0.3013 | $14,071.40 | $2,901,679 |
| 2018-01-02 | $0.3012 | $0.3902 | $0.2664 | $0.3272 | $51,174.70 | $3,151,185 |
| 2018-01-03 | $0.3455 | $0.3591 | $0.2592 | $0.2865 | $24,538.90 | $2,759,074 |
| 2018-01-04 | $0.2869 | $0.3110 | $0.2556 | $0.3031 | $4,648.84 | $2,919,175 |
| 2018-01-05 | $0.3032 | $0.3294 | $0.2399 | $0.2405 | $10,788.60 | $2,292,264 |
| 2018-01-06 | $0.2407 | $0.2842 | $0.2320 | $0.2842 | $2,552.41 | $2,708,504 |
| 2018-01-07 | $0.2826 | $0.2920 | $0.2430 | $0.2613 | $7,100.19 | $2,490,443 |
| 2018-01-08 | $0.2613 | $0.3136 | $0.2486 | $0.2760 | $2,541.71 | $2,630,499 |
| 2018-01-09 | $0.2768 | $0.2921 | $0.2532 | $0.2724 | $2,042.60 | $2,596,414 |
| 2018-01-10 | $0.2730 | $0.2790 | $0.2398 | $0.2606 | $993.65 | $2,484,295 |
| 2018-01-11 | $0.2672 | $0.2672 | $0.2055 | $0.2156 | $4,823.06 | $2,055,226 |
| 2018-01-12 | $0.2169 | $0.2454 | $0.2027 | $0.2402 | $4,014.59 | $2,289,853 |
| 2018-01-13 | $0.2395 | $0.2486 | $0.2346 | $0.2405 | $6,078.42 | $2,292,589 |
| 2018-01-14 | $0.2407 | $0.2446 | $0.2053 | $0.2208 | $2,019.97 | $2,104,351 |
| 2018-01-15 | $0.2206 | $0.2375 | $0.1920 | $0.2025 | $4,758.74 | $1,930,564 |
| 2018-01-16 | $0.2029 | $0.2057 | $0.1328 | $0.1568 | $3,537.19 | $1,494,660 |
| 2018-01-17 | $0.1565 | $0.1934 | $0.1293 | $0.1930 | $2,155.06 | $1,839,367 |
| 2018-01-18 | $0.1930 | $0.2068 | $0.1540 | $0.1610 | $483.01 | $1,534,188 |
| 2018-01-19 | $0.1619 | $0.1672 | $0.1336 | $0.1495 | $3,397.16 | $1,424,480 |
| 2018-01-20 | $0.1495 | $0.1786 | $0.1495 | $0.1746 | $2,490.55 | $1,664,388 |
| 2018-01-21 | $0.1745 | $0.1775 | $0.1333 | $0.1414 | $2,349.02 | $1,347,780 |
| 2018-01-22 | $0.1404 | $0.1512 | $0.1283 | $0.1469 | $1,593.01 | $1,400,223 |
| 2018-01-23 | $0.1469 | $0.1505 | $0.1260 | $0.1371 | $2,325.73 | $1,306,661 |
| 2018-01-24 | $0.1373 | $0.1573 | $0.1311 | $0.1380 | $4,256.41 | $1,313,831 |
| 2018-01-25 | $0.1382 | $0.1561 | $0.1340 | $0.1345 | $1,122.56 | $1,280,878 |
| 2018-01-26 | $0.1352 | $0.1548 | $0.1231 | $0.1335 | $1,769.21 | $1,270,985 |
| 2018-01-27 | $0.1335 | $0.1578 | $0.1319 | $0.1412 | $237.40 | $1,344,481 |
| 2018-01-28 | $0.1417 | $0.1579 | $0.1409 | $0.1560 | $1,604.95 | $1,487,188 |
| 2018-01-29 | $0.1554 | $0.1572 | $0.1384 | $0.1451 | $649.98 | $1,382,637 |
| 2018-01-30 | $0.1453 | $0.1463 | $0.1302 | $0.1302 | $1,195.33 | $1,240,913 |
| 2018-01-31 | $0.1305 | $0.1368 | $0.1075 | $0.1080 | $2,765.33 | $1,028,644 |