Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) 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 | $0.01605 | $0.01626 | $0.01605 | $0.01626 | $8.67 | $420,044 |
| 2018-11-02 | $0.01626 | $0.01762 | $0.01626 | $0.01753 | $243.56 | $453,223 |
| 2018-11-03 | $0.01753 | $0.01753 | $0.01160 | $0.01160 | $62.21 | $300,104 |
| 2018-11-04 | $0.01160 | $0.01746 | $0.01153 | $0.01746 | $126.81 | $451,765 |
| 2018-11-05 | $0.01746 | $0.02978 | $0.01575 | $0.02960 | $785.45 | $771,581 |
| 2018-11-06 | $0.02972 | $0.03521 | $0.01433 | $0.01846 | $1,954.22 | $478,689 |
| 2018-11-07 | $0.01846 | $0.01924 | $0.01824 | $0.01922 | $531.22 | $501,371 |
| 2018-11-08 | $0.01920 | $0.01929 | $0.01804 | $0.01894 | $4,105.02 | $494,431 |
| 2018-11-09 | $0.01896 | $0.01900 | $0.01750 | $0.01755 | $618.39 | $458,459 |
| 2018-11-10 | $0.01755 | $0.01766 | $0.01681 | $0.01696 | $0.001156 | $443,182 |
| 2018-11-11 | $0.01695 | $0.01926 | $0.01683 | $0.01925 | $339.14 | $503,216 |
| 2018-11-12 | $0.01929 | $0.02553 | $0.01911 | $0.02539 | $9.84 | $664,283 |
| 2018-11-13 | $0.02528 | $0.02539 | $0.01899 | $0.01908 | $771.77 | $499,464 |
| 2018-11-14 | $0.01904 | $0.01918 | $0.01648 | $0.01710 | $23.00 | $447,730 |
| 2018-11-15 | $0.01719 | $0.01782 | $0.009739 | $0.009983 | $63.87 | $261,525 |
| 2018-11-16 | $0.009980 | $0.01001 | $0.009768 | $0.009899 | $0.1075 | $259,462 |
| 2018-11-17 | $0.009933 | $0.009933 | $0.009799 | $0.009867 | $0.01308 | $258,765 |
| 2018-11-18 | $0.009899 | $0.009998 | $0.009879 | $0.009957 | $0 | $261,253 |
| 2018-11-19 | $0.009957 | $0.009957 | $0.008507 | $0.008573 | $863.92 | $225,045 |
| 2018-11-20 | $0.008523 | $0.008753 | $0.002579 | $0.002708 | $0.6686 | $71,133.40 |
| 2018-11-21 | $0.002710 | $0.003509 | $0.002647 | $0.003454 | $0.001704 | $90,757.32 |
| 2018-11-22 | $0.003444 | $0.003615 | $0.003377 | $0.003495 | $11.96 | $91,894.08 |
| 2018-11-23 | $0.003469 | $0.003516 | $0.003363 | $0.003471 | $0.1249 | $91,283.55 |
| 2018-11-24 | $0.003471 | $0.003471 | $0.003002 | $0.003093 | $0.5474 | $81,386.22 |
| 2018-11-25 | $0.003094 | $0.01141 | $0.002850 | $0.003204 | $0.8927 | $84,370.17 |
| 2018-11-26 | $0.003211 | $0.003293 | $0.002893 | $0.003016 | $44.08 | $79,443.14 |
| 2018-11-27 | $0.003014 | $0.003201 | $0.002962 | $0.003170 | $0.9644 | $83,558.92 |
| 2018-11-28 | $0.003173 | $0.003643 | $0.003173 | $0.003528 | $0.1280 | $93,047.26 |
| 2018-11-29 | $0.003543 | $0.003900 | $0.003428 | $0.003850 | $1.70 | $101,598 |
| 2018-11-30 | $0.003859 | $0.003892 | $0.003536 | $0.003611 | $0.2299 | $95,332.21 |