WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01302 | $0.01397 | $0.01062 | $0.01104 | $172.05 | $93,873.67 |
| 2019-01-02 | $0.01107 | $0.01501 | $0.009575 | $0.01501 | $265.60 | $127,647 |
| 2019-01-03 | $0.01497 | $0.01831 | $0.01219 | $0.01362 | $1,885.83 | $115,836 |
| 2019-01-04 | $0.01362 | $0.01740 | $0.01233 | $0.01646 | $10.19 | $138,518 |
| 2019-01-05 | $0.01643 | $0.01758 | $0.01293 | $0.01304 | $633.87 | $109,746 |
| 2019-01-06 | $0.01303 | $0.01542 | $0.01289 | $0.01528 | $52.18 | $128,558 |
| 2019-01-07 | $0.01528 | $0.01666 | $0.01223 | $0.01666 | $223.82 | $140,163 |
| 2019-01-08 | $0.01663 | $0.01671 | $0.01238 | $0.01238 | $51.09 | $104,215 |
| 2019-01-09 | $0.01240 | $0.01389 | $0.01239 | $0.01317 | $8.63 | $110,800 |
| 2019-01-10 | $0.01319 | $0.01457 | $0.01020 | $0.01249 | $523.18 | $105,092 |
| 2019-01-11 | $0.01248 | $0.01258 | $0.01030 | $0.01039 | $36.73 | $87,470.34 |
| 2019-01-12 | $0.01040 | $0.01359 | $0.01019 | $0.01066 | $9.16 | $89,729.18 |
| 2019-01-13 | $0.01064 | $0.01391 | $0.01046 | $0.01148 | $9.78 | $96,583.43 |
| 2019-01-14 | $0.01152 | $0.01473 | $0.01134 | $0.01439 | $12.43 | $121,056 |
| 2019-01-15 | $0.01438 | $0.01438 | $0.01353 | $0.01359 | $27.75 | $114,395 |
| 2019-01-16 | $0.01356 | $0.01420 | $0.01105 | $0.01194 | $70.85 | $100,495 |
| 2019-01-17 | $0.01192 | $0.01362 | $0.01184 | $0.01204 | $2.14 | $101,322 |
| 2019-01-18 | $0.01203 | $0.01357 | $0.01170 | $0.01181 | $49.43 | $99,401.48 |
| 2019-01-19 | $0.01184 | $0.01369 | $0.01177 | $0.01204 | $0.9587 | $101,324 |
| 2019-01-20 | $0.01203 | $0.01301 | $0.01083 | $0.01296 | $128.79 | $109,086 |
| 2019-01-21 | $0.01297 | $0.01360 | $0.01160 | $0.01167 | $5.47 | $98,216.77 |
| 2019-01-22 | $0.01166 | $0.01392 | $0.01138 | $0.01281 | $3.99 | $107,805 |
| 2019-01-23 | $0.01283 | $0.01570 | $0.01222 | $0.01224 | $168.19 | $102,966 |
| 2019-01-24 | $0.01225 | $0.01507 | $0.01118 | $0.01385 | $451.26 | $116,579 |
| 2019-01-25 | $0.01389 | $0.01465 | $0.01313 | $0.01319 | $92.95 | $111,023 |
| 2019-01-26 | $0.01321 | $0.01478 | $0.01299 | $0.01472 | $72.00 | $123,884 |
| 2019-01-27 | $0.01473 | $0.01532 | $0.01453 | $0.01460 | $171.71 | $122,890 |
| 2019-01-28 | $0.01462 | $0.01464 | $0.01253 | $0.01387 | $156.85 | $116,711 |
| 2019-01-29 | $0.01394 | $0.01433 | $0.01128 | $0.01173 | $283.76 | $98,717.75 |
| 2019-01-30 | $0.01175 | $0.01513 | $0.01131 | $0.01186 | $0.2329 | $99,761.69 |
| 2019-01-31 | $0.01187 | $0.01456 | $0.01049 | $0.01118 | $4,500.78 | $94,035.09 |