Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-05 | $0.01632 | $0.01650 | $0.01629 | $0.01645 | $8.72 | $0 |
| 2018-10-06 | $0.01649 | $0.02636 | $0.01627 | $0.02636 | $297.15 | $0 |
| 2018-10-07 | $0.02646 | $0.02650 | $0.02069 | $0.02078 | $391.18 | $0 |
| 2018-10-08 | $0.02088 | $0.02294 | $0.01986 | $0.01986 | $231.46 | $0 |
| 2018-10-09 | $0.01993 | $0.02246 | $0.01858 | $0.01917 | $134.77 | $0 |
| 2018-10-10 | $0.01909 | $0.01916 | $0.01524 | $0.01899 | $1,157.61 | $0 |
| 2018-10-11 | $0.01892 | $0.01894 | $0.01789 | $0.01801 | $53.94 | $0 |
| 2018-10-12 | $0.01455 | $0.01465 | $0.01450 | $0.01453 | $581.37 | $0 |
| 2018-10-13 | $0.01453 | $0.01463 | $0.01181 | $0.01184 | $89.18 | $0 |
| 2018-10-14 | $0.01184 | $0.01787 | $0.01184 | $0.01778 | $3,449.01 | $0 |
| 2018-10-15 | $0.01780 | $0.02720 | $0.01762 | $0.02336 | $5,328.57 | $0 |
| 2018-10-16 | $0.02334 | $0.02773 | $0.02325 | $0.02498 | $3,218.68 | $633,571 |
| 2018-10-17 | $0.02506 | $0.02506 | $0.02078 | $0.02115 | $284.00 | $536,512 |
| 2018-10-18 | $0.02123 | $0.02441 | $0.02123 | $0.02256 | $103.10 | $575,356 |
| 2018-10-19 | $0.02255 | $0.02562 | $0.02235 | $0.02547 | $2,985.41 | $652,905 |
| 2018-10-20 | $0.02547 | $0.02776 | $0.02440 | $0.02489 | $2,194.62 | $638,926 |
| 2018-10-21 | $0.02490 | $0.02538 | $0.01953 | $0.02516 | $3,573.83 | $646,423 |
| 2018-10-22 | $0.02515 | $0.2287 | $0.01960 | $0.02833 | $2,133.93 | $731,839 |
| 2018-10-23 | $0.08623 | $0.08651 | $0.01973 | $0.02384 | $1,384.21 | $616,131 |
| 2018-10-24 | $0.02375 | $0.02393 | $0.01941 | $0.02124 | $662.82 | $546,538 |
| 2018-10-25 | $0.02125 | $0.02127 | $0.01861 | $0.01866 | $237.08 | $480,250 |
| 2018-10-26 | $0.01862 | $0.02155 | $0.01862 | $0.02155 | $169.47 | $555,044 |
| 2018-10-27 | $0.02155 | $0.02172 | $0.01499 | $0.01746 | $764.23 | $449,814 |
| 2018-10-28 | $0.01746 | $0.02346 | $0.01570 | $0.01857 | $1,065.27 | $478,682 |
| 2018-10-29 | $0.01856 | $0.01927 | $0.01781 | $0.01791 | $132.10 | $461,913 |
| 2018-10-30 | $0.01787 | $0.01997 | $0.01199 | $0.01199 | $957.16 | $309,566 |
| 2018-10-31 | $0.01203 | $0.01878 | $0.01198 | $0.01605 | $427.13 | $414,430 |