WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008902 | $0.009917 | $0.008902 | $0.009803 | $19.86 | $85,102.22 |
| 2018-11-02 | $0.009803 | $0.009803 | $0.009404 | $0.009434 | $29.94 | $81,993.85 |
| 2018-11-03 | $0.009434 | $0.01027 | $0.009379 | $0.009379 | $128.43 | $81,512.29 |
| 2018-11-04 | $0.009379 | $0.01200 | $0.009379 | $0.01037 | $465.10 | $90,105.21 |
| 2018-11-05 | $0.01037 | $0.01472 | $0.01021 | $0.01033 | $1,405.69 | $89,814.94 |
| 2018-11-06 | $0.01037 | $0.01045 | $0.009062 | $0.009793 | $406.89 | $89,398.64 |
| 2018-11-07 | $0.009803 | $0.009974 | $0.009309 | $0.009356 | $36.51 | $81,215.10 |
| 2018-11-08 | $0.009323 | $0.01570 | $0.007808 | $0.01310 | $132.75 | $113,761 |
| 2018-11-09 | $0.01309 | $0.01360 | $0.01038 | $0.01301 | $645.36 | $113,053 |
| 2018-11-10 | $0.01301 | $0.03905 | $0.009332 | $0.01177 | $285.79 | $102,139 |
| 2018-11-11 | $0.01177 | $0.01279 | $0.01030 | $0.01042 | $69.82 | $90,428.63 |
| 2018-11-12 | $0.01039 | $0.01797 | $0.009864 | $0.01797 | $19,455.40 | $156,020 |
| 2018-11-13 | $0.01790 | $0.01798 | $0.009669 | $0.009712 | $26.96 | $84,310.09 |
| 2018-11-14 | $0.009676 | $0.01274 | $0.009643 | $0.01273 | $10.79 | $110,531 |
| 2018-11-15 | $0.01279 | $0.01302 | $0.008895 | $0.009250 | $74.97 | $80,298.23 |
| 2018-11-16 | $0.009255 | $0.01113 | $0.008971 | $0.01096 | $37.28 | $95,222.40 |
| 2018-11-17 | $0.01099 | $0.01099 | $0.008907 | $0.008966 | $0.5550 | $77,830.87 |
| 2018-11-18 | $0.008964 | $0.01106 | $0.008964 | $0.009893 | $0.8698 | $85,882.46 |
| 2018-11-19 | $0.009874 | $0.009883 | $0.007169 | $0.007217 | $759.06 | $61,841.99 |
| 2018-11-20 | $0.007195 | $0.007487 | $0.006000 | $0.006697 | $1.95 | $57,385.96 |
| 2018-11-21 | $0.006728 | $0.007196 | $0.006527 | $0.006702 | $0 | $57,364.27 |
| 2018-11-22 | $0.006702 | $0.008094 | $0.006335 | $0.007841 | $11.14 | $67,190.46 |
| 2018-11-23 | $0.007789 | $0.007883 | $0.006160 | $0.006294 | $7.67 | $53,939.83 |
| 2018-11-24 | $0.006302 | $0.006396 | $0.005449 | $0.005678 | $0.8680 | $48,659.41 |
| 2018-11-25 | $0.005666 | $0.006015 | $0.005153 | $0.005885 | $1.64 | $50,434.06 |
| 2018-11-26 | $0.005860 | $0.006088 | $0.005313 | $0.005561 | $9.13 | $47,654.55 |
| 2018-11-27 | $0.005541 | $0.006864 | $0.005358 | $0.005662 | $12.99 | $48,519.37 |
| 2018-11-28 | $0.005659 | $0.009946 | $0.005659 | $0.006904 | $24.04 | $59,090.62 |
| 2018-11-29 | $0.006911 | $0.008741 | $0.006642 | $0.007298 | $120.65 | $62,467.46 |
| 2018-11-30 | $0.007310 | $0.008819 | $0.006829 | $0.007383 | $65.72 | $63,198.62 |