Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $53,921.00 |
| 2019-01-02 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $53,949.44 |
| 2019-01-03 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $53,977.85 |
| 2019-01-04 | $0.002008 | $0.002354 | $0.002008 | $0.002353 | $1.95 | $63,281.27 |
| 2019-01-05 | $0.002347 | $0.002381 | $0.002336 | $0.002340 | $6.69 | $62,987.48 |
| 2019-01-06 | $0.002340 | $0.002499 | $0.002331 | $0.002487 | $1.58 | $66,997.04 |
| 2019-01-07 | $0.002488 | $0.005716 | $0.002478 | $0.002534 | $3.11 | $68,273.80 |
| 2019-01-08 | $0.002537 | $0.002599 | $0.002517 | $0.002537 | $1.82 | $68,401.93 |
| 2019-01-09 | $0.002542 | $0.002563 | $0.002533 | $0.002540 | $1.82 | $68,527.91 |
| 2019-01-10 | $0.002542 | $0.002560 | $0.002297 | $0.002312 | $2.21 | $62,399.06 |
| 2019-01-11 | $0.002311 | $0.002373 | $0.002304 | $0.002355 | $0.0007728 | $63,598.28 |
| 2019-01-12 | $0.002353 | $0.002362 | $0.002294 | $0.002303 | $0.4569 | $62,236.08 |
| 2019-01-13 | $0.002301 | $0.002310 | $0.002292 | $0.002309 | $0 | $62,424.63 |
| 2019-01-14 | $0.002309 | $0.002309 | $0.002309 | $0.002309 | $0 | $62,457.24 |
| 2019-01-15 | $0.002309 | $0.005810 | $0.002309 | $0.002323 | $28.57 | $62,876.10 |
| 2019-01-16 | $0.002319 | $0.003687 | $0.002317 | $0.003651 | $0.07177 | $98,843.73 |
| 2019-01-17 | $0.003651 | $0.003658 | $0.003617 | $0.003628 | $0 | $98,293.58 |
| 2019-01-18 | $0.003628 | $0.003628 | $0.002325 | $0.002339 | $306.63 | $63,394.25 |
| 2019-01-19 | $0.002339 | $0.003864 | $0.001973 | $0.001975 | $67.87 | $53,569.85 |
| 2019-01-20 | $0.001974 | $0.002018 | $0.001932 | $0.001942 | $0.1165 | $52,687.20 |
| 2019-01-21 | $0.001944 | $0.001948 | $0.001894 | $0.001929 | $1.55 | $52,378.27 |
| 2019-01-22 | $0.001931 | $0.001935 | $0.001919 | $0.001920 | $0 | $52,152.51 |
| 2019-01-23 | $0.001920 | $0.001920 | $0.001920 | $0.001920 | $0 | $52,179.70 |
| 2019-01-24 | $0.001920 | $0.001920 | $0.001899 | $0.001909 | $0.03034 | $51,914.41 |
| 2019-01-25 | $0.001914 | $0.004471 | $0.001898 | $0.004468 | $34.77 | $121,527 |
| 2019-01-26 | $0.004467 | $0.004490 | $0.001946 | $0.001979 | $0.5966 | $53,861.93 |
| 2019-01-27 | $0.001980 | $0.002021 | $0.001946 | $0.002003 | $0.0009299 | $54,538.79 |
| 2019-01-28 | $0.002005 | $0.004241 | $0.001888 | $0.004227 | $2.82 | $115,175 |
| 2019-01-29 | $0.004230 | $0.004238 | $0.001867 | $0.001891 | $0.005019 | $51,543.06 |
| 2019-01-30 | $0.001892 | $0.001910 | $0.001883 | $0.001901 | $0 | $51,835.49 |
| 2019-01-31 | $0.001901 | $0.004204 | $0.001901 | $0.004179 | $10.90 | $114,032 |