WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04968 | $0.04968 | $0.04038 | $0.04373 | $390.00 | $407,235 |
| 2018-05-02 | $0.04367 | $0.06503 | $0.04320 | $0.05236 | $12,791.50 | $487,638 |
| 2018-05-03 | $0.05243 | $0.05830 | $0.04107 | $0.04157 | $3,017.54 | $387,110 |
| 2018-05-04 | $0.04145 | $0.04357 | $0.03952 | $0.04339 | $897.34 | $404,068 |
| 2018-05-05 | $0.04348 | $0.04536 | $0.01628 | $0.04187 | $469.78 | $389,941 |
| 2018-05-06 | $0.04193 | $0.04443 | $0.02636 | $0.03201 | $250.63 | $298,062 |
| 2018-05-07 | $0.03198 | $0.04047 | $0.02533 | $0.03987 | $867.25 | $371,259 |
| 2018-05-08 | $0.03993 | $0.04097 | $0.03804 | $0.04025 | $370.49 | $374,836 |
| 2018-05-09 | $0.03989 | $0.04102 | $0.03658 | $0.04014 | $25.00 | $373,827 |
| 2018-05-10 | $0.04029 | $0.04743 | $0.03332 | $0.03886 | $213.11 | $352,619 |
| 2018-05-11 | $0.03876 | $0.04471 | $0.03544 | $0.03617 | $990.02 | $328,233 |
| 2018-05-12 | $0.03592 | $0.04291 | $0.03313 | $0.03446 | $202.16 | $312,678 |
| 2018-05-13 | $0.03462 | $0.04519 | $0.03273 | $0.03952 | $1,611.10 | $358,645 |
| 2018-05-14 | $0.03957 | $0.04692 | $0.03369 | $0.04550 | $249.74 | $412,908 |
| 2018-05-15 | $0.04555 | $0.04723 | $0.03659 | $0.04253 | $5,616.54 | $386,396 |
| 2018-05-16 | $0.04246 | $0.04295 | $0.03637 | $0.03740 | $119.16 | $339,421 |
| 2018-05-17 | $0.03751 | $0.04216 | $0.03547 | $0.03972 | $1,111.53 | $360,790 |
| 2018-05-18 | $0.03997 | $0.04313 | $0.02757 | $0.04167 | $190.77 | $378,557 |
| 2018-05-19 | $0.04163 | $0.04318 | $0.03674 | $0.03842 | $3,304.20 | $349,022 |
| 2018-05-20 | $0.03837 | $0.04852 | $0.03801 | $0.04417 | $366.19 | $400,804 |
| 2018-05-21 | $0.04442 | $0.04480 | $0.04049 | $0.04060 | $67.21 | $368,802 |
| 2018-05-22 | $0.04061 | $0.04108 | $0.03887 | $0.03890 | $181.84 | $352,963 |
| 2018-05-23 | $0.03725 | $0.03793 | $0.03229 | $0.03292 | $187.00 | $298,712 |
| 2018-05-24 | $0.03276 | $0.03497 | $0.02771 | $0.03468 | $1,479.74 | $315,068 |
| 2018-05-25 | $0.03461 | $0.03476 | $0.02453 | $0.02463 | $5,250.00 | $223,713 |
| 2018-05-26 | $0.02472 | $0.03080 | $0.02449 | $0.02639 | $112.83 | $239,777 |
| 2018-05-27 | $0.02647 | $0.02672 | $0.02468 | $0.02472 | $123.38 | $224,358 |
| 2018-05-28 | $0.02470 | $0.02709 | $0.02286 | $0.02397 | $1,432.19 | $217,797 |
| 2018-05-29 | $0.02415 | $0.03289 | $0.02401 | $0.02996 | $4,842.43 | $272,138 |
| 2018-05-30 | $0.03022 | $0.03483 | $0.02727 | $0.03202 | $1,186.17 | $290,533 |
| 2018-05-31 | $0.03209 | $0.04041 | $0.02735 | $0.03921 | $1,693.93 | $356,175 |