WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02119 | $0.02778 | $0.01879 | $0.02221 | $0.05108 | $180,841 |
| 2019-04-02 | $0.02221 | $0.02770 | $0.01923 | $0.02038 | $53.39 | $164,665 |
| 2019-04-03 | $0.02042 | $0.02366 | $0.01891 | $0.01911 | $222.24 | $154,375 |
| 2019-04-04 | $0.01911 | $0.02102 | $0.01792 | $0.01819 | $76.97 | $146,948 |
| 2019-04-05 | $0.01819 | $0.02186 | $0.01819 | $0.02171 | $5.21 | $175,360 |
| 2019-04-06 | $0.02171 | $0.02240 | $0.01902 | $0.01971 | $127.18 | $159,205 |
| 2019-04-07 | $0.01972 | $0.02329 | $0.01943 | $0.01961 | $35.42 | $158,380 |
| 2019-04-08 | $0.01961 | $0.02262 | $0.01902 | $0.02167 | $93.97 | $175,045 |
| 2019-04-09 | $0.02167 | $0.02186 | $0.01837 | $0.01858 | $1.05 | $150,091 |
| 2019-04-10 | $0.01858 | $0.01955 | $0.01820 | $0.01845 | $0.3674 | $149,006 |
| 2019-04-11 | $0.01843 | $0.02035 | $0.01658 | $0.01751 | $18.14 | $141,445 |
| 2019-04-12 | $0.01754 | $0.01913 | $0.01678 | $0.01763 | $68.65 | $142,387 |
| 2019-04-13 | $0.01764 | $0.02153 | $0.01749 | $0.01779 | $138.15 | $143,748 |
| 2019-04-14 | $0.01779 | $0.01992 | $0.01752 | $0.01975 | $198.20 | $159,520 |
| 2019-04-15 | $0.01975 | $0.01987 | $0.01742 | $0.01754 | $604.29 | $141,667 |
| 2019-04-16 | $0.01753 | $0.01809 | $0.01745 | $0.01794 | $0.07969 | $144,944 |
| 2019-04-17 | $0.01795 | $0.01890 | $0.01763 | $0.01871 | $85.60 | $151,140 |
| 2019-04-18 | $0.01871 | $0.01909 | $0.01791 | $0.01809 | $14.21 | $146,177 |
| 2019-04-19 | $0.01810 | $0.01998 | $0.01778 | $0.01996 | $87.86 | $161,278 |
| 2019-04-20 | $0.01996 | $0.02005 | $0.01766 | $0.01786 | $0.4554 | $144,314 |
| 2019-04-21 | $0.01786 | $0.01796 | $0.01714 | $0.01775 | $12.57 | $143,386 |
| 2019-04-22 | $0.01773 | $0.02053 | $0.01742 | $0.01870 | $24.18 | $151,094 |
| 2019-04-23 | $0.01870 | $0.01909 | $0.01853 | $0.01862 | $5.15 | $150,416 |
| 2019-04-24 | $0.01862 | $0.01882 | $0.01672 | $0.01696 | $0.1205 | $137,019 |
| 2019-04-25 | $0.01702 | $0.02054 | $0.01584 | $0.01596 | $162.74 | $128,957 |
| 2019-04-26 | $0.01597 | $0.01612 | $0.01555 | $0.01564 | $0 | $126,332 |
| 2019-04-27 | $0.01564 | $0.01877 | $0.01564 | $0.01774 | $20.95 | $143,292 |
| 2019-04-28 | $0.01774 | $0.01867 | $0.01548 | $0.01559 | $103.82 | $125,906 |
| 2019-04-29 | $0.01559 | $0.01804 | $0.01457 | $0.01480 | $448.56 | $119,531 |
| 2019-04-30 | $0.01482 | $0.01929 | $0.01476 | $0.01672 | $1,064.21 | $135,074 |