Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003621 | $0.003885 | $0.003556 | $0.003775 | $0.1715 | $99,716.26 |
| 2018-12-02 | $0.003772 | $0.01226 | $0.003707 | $0.01201 | $66.51 | $317,296 |
| 2018-12-03 | $0.01207 | $0.01207 | $0.003486 | $0.003529 | $0.06651 | $93,312.11 |
| 2018-12-04 | $0.003525 | $0.003740 | $0.003470 | $0.003639 | $0.0001187 | $96,282.92 |
| 2018-12-05 | $0.003641 | $0.003651 | $0.002999 | $0.002999 | $273.23 | $79,398.57 |
| 2018-12-06 | $0.002998 | $0.003031 | $0.001196 | $0.001196 | $0.2165 | $31,667.29 |
| 2018-12-07 | $0.001194 | $0.003420 | $0.001145 | $0.003420 | $1.22 | $90,622.95 |
| 2018-12-08 | $0.003418 | $0.003514 | $0.002717 | $0.003480 | $0.4256 | $92,273.22 |
| 2018-12-09 | $0.003470 | $0.003690 | $0.002713 | $0.003617 | $1.37 | $95,944.62 |
| 2018-12-10 | $0.003611 | $0.003651 | $0.002637 | $0.003538 | $58.31 | $93,907.40 |
| 2018-12-11 | $0.003534 | $0.003534 | $0.002777 | $0.003425 | $0.2537 | $90,941.48 |
| 2018-12-12 | $0.003420 | $0.003497 | $0.002830 | $0.002861 | $1.13 | $76,008.70 |
| 2018-12-13 | $0.002862 | $0.002863 | $0.001674 | $0.001688 | $2.37 | $44,878.25 |
| 2018-12-14 | $0.001687 | $0.001697 | $0.001631 | $0.001653 | $0.3352 | $43,958.13 |
| 2018-12-15 | $0.001653 | $0.001670 | $0.001623 | $0.001650 | $0.2508 | $43,907.57 |
| 2018-12-16 | $0.001650 | $0.001684 | $0.001648 | $0.001658 | $0.2719 | $44,141.41 |
| 2018-12-17 | $0.001659 | $0.001839 | $0.001656 | $0.001806 | $0 | $48,106.56 |
| 2018-12-18 | $0.001806 | $0.001889 | $0.001798 | $0.001889 | $0.9437 | $50,347.98 |
| 2018-12-19 | $0.001895 | $0.002022 | $0.001882 | $0.001914 | $0.3139 | $51,040.45 |
| 2018-12-20 | $0.001909 | $0.002155 | $0.001904 | $0.002155 | $8.47 | $57,496.21 |
| 2018-12-21 | $0.002144 | $0.002185 | $0.002002 | $0.002026 | $0.07199 | $54,081.60 |
| 2018-12-22 | $0.002028 | $0.002072 | $0.001991 | $0.002048 | $3.40 | $54,705.28 |
| 2018-12-23 | $0.002052 | $0.007931 | $0.002046 | $0.007756 | $0.05745 | $207,290 |
| 2018-12-24 | $0.007760 | $0.008292 | $0.007760 | $0.008292 | $0 | $221,726 |
| 2018-12-25 | $0.008292 | $0.008292 | $0.008292 | $0.008292 | $0 | $221,843 |
| 2018-12-26 | $0.008292 | $0.008292 | $0.008292 | $0.008292 | $0 | $221,960 |
| 2018-12-27 | $0.008292 | $0.008292 | $0.001854 | $0.001860 | $18.52 | $49,805.75 |
| 2018-12-28 | $0.001862 | $0.002020 | $0.001858 | $0.002006 | $20.49 | $53,762.82 |
| 2018-12-29 | $0.002010 | $0.002020 | $0.002007 | $0.002008 | $0 | $53,835.89 |
| 2018-12-30 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $53,864.29 |
| 2018-12-31 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $53,892.73 |