WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08793 | $0.1011 | $0.06900 | $0.08114 | $1,936.76 | $771,151 |
| 2018-03-02 | $0.08105 | $0.1153 | $0.08003 | $0.1144 | $4,565.37 | $1,087,131 |
| 2018-03-03 | $0.1144 | $0.1478 | $0.09452 | $0.09479 | $92.55 | $900,851 |
| 2018-03-04 | $0.09494 | $0.09494 | $0.08285 | $0.09315 | $2,202.94 | $885,287 |
| 2018-03-05 | $0.09338 | $0.1534 | $0.08528 | $0.09215 | $4,228.70 | $875,156 |
| 2018-03-06 | $0.09192 | $0.09681 | $0.07177 | $0.07390 | $294.52 | $701,854 |
| 2018-03-07 | $0.07395 | $0.09480 | $0.07385 | $0.09311 | $1,878.85 | $884,274 |
| 2018-03-08 | $0.09315 | $0.09588 | $0.05951 | $0.06582 | $4,837.37 | $625,149 |
| 2018-03-09 | $0.06582 | $0.08545 | $0.06547 | $0.08536 | $2,118.77 | $810,686 |
| 2018-03-10 | $0.08514 | $0.08674 | $0.06683 | $0.06831 | $178.23 | $648,771 |
| 2018-03-11 | $0.06800 | $0.08097 | $0.06434 | $0.07913 | $12.04 | $751,564 |
| 2018-03-12 | $0.07974 | $0.08095 | $0.07359 | $0.07780 | $105.32 | $738,878 |
| 2018-03-13 | $0.07766 | $0.08461 | $0.07240 | $0.07294 | $3,253.48 | $692,754 |
| 2018-03-14 | $0.07296 | $0.07721 | $0.05279 | $0.05642 | $1,624.44 | $535,870 |
| 2018-03-15 | $0.05645 | $0.07728 | $0.05217 | $0.06224 | $346.45 | $591,155 |
| 2018-03-16 | $0.06214 | $0.07163 | $0.05885 | $0.06072 | $1,231.79 | $576,736 |
| 2018-03-17 | $0.06058 | $0.06835 | $0.05603 | $0.06277 | $342.95 | $596,157 |
| 2018-03-18 | $0.06275 | $0.06275 | $0.04681 | $0.05642 | $1,149.28 | $535,892 |
| 2018-03-19 | $0.05666 | $0.06194 | $0.05245 | $0.05552 | $171.78 | $527,268 |
| 2018-03-20 | $0.05566 | $0.06431 | $0.05459 | $0.06266 | $604.10 | $595,136 |
| 2018-03-21 | $0.06276 | $0.06492 | $0.05503 | $0.05693 | $86.37 | $540,709 |
| 2018-03-22 | $0.05705 | $0.06200 | $0.04359 | $0.05493 | $1,489.40 | $521,704 |
| 2018-03-23 | $0.05499 | $0.05891 | $0.04411 | $0.05582 | $209.69 | $530,119 |
| 2018-03-24 | $0.05607 | $0.05930 | $0.04523 | $0.04809 | $185.94 | $456,769 |
| 2018-03-25 | $0.04802 | $0.05461 | $0.04614 | $0.04637 | $28.36 | $440,347 |
| 2018-03-26 | $0.04633 | $0.04880 | $0.04082 | $0.04830 | $15.23 | $458,693 |
| 2018-03-27 | $0.04826 | $0.05455 | $0.03957 | $0.05280 | $98.29 | $501,475 |
| 2018-03-28 | $0.05285 | $0.09512 | $0.05285 | $0.05895 | $275.35 | $559,833 |
| 2018-03-29 | $0.05899 | $0.06189 | $0.03717 | $0.03771 | $353.66 | $358,128 |
| 2018-03-30 | $0.03777 | $0.04223 | $0.03440 | $0.03494 | $196.48 | $331,868 |
| 2018-03-31 | $0.03483 | $0.05081 | $0.03480 | $0.03620 | $3,573.00 | $343,767 |