WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02080 | $0.02643 | $0.02000 | $0.02171 | $1,358.22 | $194,955 |
| 2018-07-02 | $0.02169 | $0.02897 | $0.02024 | $0.02767 | $1,973.59 | $248,127 |
| 2018-07-03 | $0.02773 | $0.02851 | $0.02267 | $0.02438 | $565.06 | $218,636 |
| 2018-07-04 | $0.02458 | $0.02459 | $0.02238 | $0.02288 | $152.26 | $205,242 |
| 2018-07-05 | $0.02285 | $0.02318 | $0.01923 | $0.01928 | $502.16 | $173,111 |
| 2018-07-06 | $0.01946 | $0.02077 | $0.01854 | $0.01995 | $480.15 | $179,081 |
| 2018-07-07 | $0.01982 | $0.02036 | $0.01877 | $0.02034 | $22.39 | $182,410 |
| 2018-07-08 | $0.02028 | $0.02072 | $0.02002 | $0.02048 | $1.42 | $183,719 |
| 2018-07-09 | $0.02028 | $0.02387 | $0.01992 | $0.02006 | $4.55 | $179,867 |
| 2018-07-10 | $0.02009 | $0.02045 | $0.01821 | $0.01824 | $104.54 | $163,559 |
| 2018-07-11 | $0.01822 | $0.02127 | $0.01822 | $0.01901 | $83.71 | $170,479 |
| 2018-07-12 | $0.01903 | $0.02056 | $0.009196 | $0.01215 | $1,613.21 | $108,576 |
| 2018-07-13 | $0.01214 | $0.01869 | $0.01214 | $0.01860 | $88.34 | $166,247 |
| 2018-07-14 | $0.01863 | $0.01993 | $0.01612 | $0.01739 | $74.16 | $155,367 |
| 2018-07-15 | $0.01737 | $0.01982 | $0.01494 | $0.01663 | $112.50 | $148,623 |
| 2018-07-16 | $0.01666 | $0.02244 | $0.01499 | $0.02244 | $904.71 | $200,534 |
| 2018-07-17 | $0.02241 | $0.02418 | $0.01664 | $0.02005 | $19.49 | $179,149 |
| 2018-07-18 | $0.02002 | $0.02593 | $0.01992 | $0.02239 | $389.90 | $200,053 |
| 2018-07-19 | $0.02236 | $0.02510 | $0.01950 | $0.01963 | $1,078.89 | $175,455 |
| 2018-07-20 | $0.01967 | $0.02074 | $0.01598 | $0.01615 | $2,615.17 | $144,298 |
| 2018-07-21 | $0.01609 | $0.01765 | $0.01581 | $0.01759 | $90.00 | $157,215 |
| 2018-07-22 | $0.01758 | $0.01983 | $0.01701 | $0.01791 | $88.89 | $160,015 |
| 2018-07-23 | $0.01790 | $0.02214 | $0.01789 | $0.01963 | $865.45 | $175,452 |
| 2018-07-24 | $0.01964 | $0.02055 | $0.01830 | $0.02026 | $164.49 | $181,033 |
| 2018-07-25 | $0.02023 | $0.02205 | $0.01931 | $0.02038 | $98.18 | $182,121 |
| 2018-07-26 | $0.02035 | $0.02205 | $0.01857 | $0.02110 | $222.37 | $188,562 |
| 2018-07-27 | $0.02113 | $0.02113 | $0.01819 | $0.01919 | $4.39 | $171,527 |
| 2018-07-28 | $0.01924 | $0.02328 | $0.01915 | $0.02011 | $646.04 | $179,690 |
| 2018-07-29 | $0.02017 | $0.02160 | $0.01903 | $0.02151 | $53.93 | $192,222 |
| 2018-07-30 | $0.02154 | $0.02154 | $0.01893 | $0.01926 | $8.19 | $172,127 |
| 2018-07-31 | $0.01929 | $0.02061 | $0.01690 | $0.01934 | $84.36 | $172,874 |