WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03627 | $0.04961 | $0.03345 | $0.04727 | $6,450.93 | $448,928 |
| 2018-04-02 | $0.04705 | $0.04854 | $0.03948 | $0.04806 | $297.28 | $456,417 |
| 2018-04-03 | $0.04811 | $0.04854 | $0.03394 | $0.03447 | $4,939.10 | $327,345 |
| 2018-04-04 | $0.03447 | $0.05013 | $0.03052 | $0.03106 | $5,763.54 | $294,994 |
| 2018-04-05 | $0.03100 | $0.04217 | $0.02935 | $0.03134 | $384.46 | $297,682 |
| 2018-04-06 | $0.03137 | $0.03318 | $0.02988 | $0.03145 | $292.87 | $292,861 |
| 2018-04-07 | $0.03144 | $0.03404 | $0.03141 | $0.03282 | $131.00 | $305,675 |
| 2018-04-08 | $0.03284 | $0.03422 | $0.03069 | $0.03407 | $357.42 | $317,238 |
| 2018-04-09 | $0.03412 | $0.03497 | $0.02975 | $0.03042 | $36.08 | $283,242 |
| 2018-04-10 | $0.03056 | $0.03166 | $0.03013 | $0.03036 | $308.15 | $282,761 |
| 2018-04-11 | $0.03038 | $0.03264 | $0.03038 | $0.03184 | $116.32 | $296,506 |
| 2018-04-12 | $0.03191 | $0.03381 | $0.03007 | $0.03339 | $661.56 | $310,924 |
| 2018-04-13 | $0.03342 | $0.05350 | $0.03282 | $0.04149 | $2,407.40 | $386,405 |
| 2018-04-14 | $0.04136 | $0.04344 | $0.03536 | $0.03737 | $687.81 | $347,978 |
| 2018-04-15 | $0.03730 | $0.03951 | $0.03730 | $0.03932 | $37.25 | $366,153 |
| 2018-04-16 | $0.03934 | $0.04983 | $0.03304 | $0.04827 | $2,300.13 | $449,477 |
| 2018-04-17 | $0.04822 | $0.04849 | $0.03286 | $0.03312 | $409.57 | $308,408 |
| 2018-04-18 | $0.03309 | $0.04664 | $0.03306 | $0.03468 | $1,164.41 | $322,954 |
| 2018-04-19 | $0.03469 | $0.03566 | $0.02774 | $0.02984 | $5,642.19 | $277,925 |
| 2018-04-20 | $0.02993 | $0.04688 | $0.02947 | $0.03139 | $147.77 | $292,291 |
| 2018-04-21 | $0.03147 | $0.03875 | $0.03105 | $0.03133 | $258.68 | $291,750 |
| 2018-04-22 | $0.03162 | $0.03654 | $0.03050 | $0.03618 | $38.08 | $336,930 |
| 2018-04-23 | $0.03624 | $0.03787 | $0.03284 | $0.03488 | $289.77 | $324,827 |
| 2018-04-24 | $0.03480 | $0.04557 | $0.03473 | $0.04062 | $52.10 | $378,248 |
| 2018-04-25 | $0.04088 | $0.04088 | $0.02756 | $0.02756 | $244.09 | $256,618 |
| 2018-04-26 | $0.02750 | $0.03843 | $0.02669 | $0.03832 | $2,094.42 | $356,882 |
| 2018-04-27 | $0.03837 | $0.03878 | $0.03385 | $0.03418 | $541.96 | $318,318 |
| 2018-04-28 | $0.03402 | $0.04451 | $0.03378 | $0.04044 | $153.19 | $376,551 |
| 2018-04-29 | $0.04005 | $0.05245 | $0.04005 | $0.04600 | $377.00 | $428,344 |
| 2018-04-30 | $0.04586 | $0.05163 | $0.04350 | $0.04966 | $123.63 | $462,481 |