WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01281 | $0.02076 | $0.01278 | $0.01363 | $2,393.13 | $113,100 |
| 2019-03-02 | $0.01361 | $0.01797 | $0.01312 | $0.01316 | $19.86 | $107,213 |
| 2019-03-03 | $0.01315 | $0.01796 | $0.01305 | $0.01785 | $1.90 | $145,388 |
| 2019-03-04 | $0.01786 | $0.01803 | $0.01310 | $0.01332 | $10.55 | $108,467 |
| 2019-03-05 | $0.01332 | $0.01798 | $0.01315 | $0.01401 | $167.11 | $114,111 |
| 2019-03-06 | $0.01399 | $0.01764 | $0.01337 | $0.01755 | $7.48 | $142,893 |
| 2019-03-07 | $0.01753 | $0.01756 | $0.01273 | $0.01294 | $10.99 | $105,420 |
| 2019-03-08 | $0.01296 | $0.01705 | $0.01274 | $0.01658 | $1.32 | $134,993 |
| 2019-03-09 | $0.01658 | $0.01678 | $0.01337 | $0.01374 | $16.15 | $111,916 |
| 2019-03-10 | $0.01368 | $0.01373 | $0.01143 | $0.01164 | $2.66 | $94,797.93 |
| 2019-03-11 | $0.01165 | $0.01367 | $0.01162 | $0.01326 | $3.32 | $107,976 |
| 2019-03-12 | $0.01331 | $0.01403 | $0.01312 | $0.01397 | $2.52 | $113,734 |
| 2019-03-13 | $0.01401 | $0.01424 | $0.01346 | $0.01358 | $1.48 | $110,556 |
| 2019-03-14 | $0.01357 | $0.01387 | $0.01349 | $0.01375 | $3.87 | $112,009 |
| 2019-03-15 | $0.01375 | $0.01420 | $0.01363 | $0.01400 | $139.96 | $113,984 |
| 2019-03-16 | $0.01402 | $0.01415 | $0.01385 | $0.01407 | $68.73 | $114,621 |
| 2019-03-17 | $0.01407 | $0.01655 | $0.01375 | $0.01409 | $58.56 | $114,741 |
| 2019-03-18 | $0.01410 | $0.01426 | $0.01315 | $0.01315 | $11.13 | $107,099 |
| 2019-03-19 | $0.01317 | $0.01604 | $0.01317 | $0.01528 | $16.26 | $124,449 |
| 2019-03-20 | $0.01528 | $0.02253 | $0.01504 | $0.02198 | $1,268.47 | $179,021 |
| 2019-03-21 | $0.02197 | $0.02242 | $0.01628 | $0.01631 | $32.31 | $132,853 |
| 2019-03-22 | $0.01632 | $0.01705 | $0.01629 | $0.01698 | $11.79 | $138,257 |
| 2019-03-23 | $0.01700 | $0.01720 | $0.01683 | $0.01683 | $0 | $137,049 |
| 2019-03-24 | $0.01683 | $0.01707 | $0.01674 | $0.01685 | $0.04069 | $137,243 |
| 2019-03-25 | $0.01686 | $0.01977 | $0.01633 | $0.01651 | $87.63 | $134,431 |
| 2019-03-26 | $0.01653 | $0.02031 | $0.01618 | $0.02031 | $563.17 | $165,413 |
| 2019-03-27 | $0.02033 | $0.02113 | $0.01734 | $0.02112 | $215.39 | $172,042 |
| 2019-03-28 | $0.02112 | $0.02193 | $0.01975 | $0.01989 | $25.91 | $161,977 |
| 2019-03-29 | $0.01989 | $0.02047 | $0.01765 | $0.01784 | $138.27 | $145,292 |
| 2019-03-30 | $0.01784 | $0.01857 | $0.01736 | $0.01812 | $27.07 | $147,582 |
| 2019-03-31 | $0.01812 | $0.02130 | $0.01796 | $0.02118 | $194.42 | $172,457 |