Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004184 | $0.004344 | $0.001887 | $0.004321 | $31.75 | $117,960 |
| 2019-02-02 | $0.004316 | $0.005388 | $0.004309 | $0.004392 | $4.40 | $119,966 |
| 2019-02-03 | $0.004393 | $0.004402 | $0.004296 | $0.004320 | $0.01441 | $118,049 |
| 2019-02-04 | $0.004334 | $0.004342 | $0.004319 | $0.004326 | $0 | $118,299 |
| 2019-02-05 | $0.004326 | $0.004326 | $0.004326 | $0.004326 | $0 | $118,360 |
| 2019-02-06 | $0.004326 | $0.004326 | $0.004326 | $0.004326 | $0 | $118,421 |
| 2019-02-07 | $0.004326 | $0.004326 | $0.004326 | $0.004326 | $0 | $118,482 |
| 2019-02-08 | $0.004326 | $0.004326 | $0.002012 | $0.002128 | $98.22 | $58,313.26 |
| 2019-02-09 | $0.002128 | $0.005530 | $0.002112 | $0.005497 | $141.53 | $150,699 |
| 2019-02-10 | $0.005503 | $0.005695 | $0.003103 | $0.003181 | $19.65 | $87,257.54 |
| 2019-02-11 | $0.003179 | $0.003179 | $0.002114 | $0.002184 | $0.02814 | $59,936.87 |
| 2019-02-12 | $0.002188 | $0.002188 | $0.002108 | $0.002115 | $0.0008387 | $58,066.69 |
| 2019-02-13 | $0.002114 | $0.002121 | $0.001878 | $0.001887 | $273.29 | $51,828.58 |
| 2019-02-14 | $0.001883 | $0.007261 | $0.001882 | $0.004511 | $22.21 | $123,982 |
| 2019-02-15 | $0.004517 | $0.004567 | $0.004504 | $0.004515 | $0.07828 | $124,165 |
| 2019-02-16 | $0.004518 | $0.004564 | $0.004514 | $0.004536 | $0.0001452 | $124,810 |
| 2019-02-17 | $0.004535 | $0.004559 | $0.004525 | $0.004550 | $0 | $125,240 |
| 2019-02-18 | $0.004550 | $0.004550 | $0.002033 | $0.002035 | $49.39 | $56,054.23 |
| 2019-02-19 | $0.002038 | $0.002088 | $0.002033 | $0.002060 | $0 | $56,755.73 |
| 2019-02-20 | $0.002060 | $0.002060 | $0.002060 | $0.002060 | $0 | $56,784.71 |
| 2019-02-21 | $0.002060 | $0.002060 | $0.002060 | $0.002060 | $0 | $56,813.81 |
| 2019-02-22 | $0.002060 | $0.004005 | $0.002060 | $0.004001 | $0.004001 | $110,417 |
| 2019-02-23 | $0.003996 | $0.007248 | $0.003959 | $0.007204 | $33.93 | $198,907 |
| 2019-02-24 | $0.007211 | $0.007332 | $0.001970 | $0.001976 | $66.61 | $54,596.63 |
| 2019-02-25 | $0.001980 | $0.002002 | $0.001957 | $0.001981 | $7.69 | $54,768.07 |
| 2019-02-26 | $0.001976 | $0.005034 | $0.001380 | $0.005008 | $4.97 | $138,492 |
| 2019-02-27 | $0.005013 | $0.005022 | $0.001923 | $0.001998 | $3.33 | $55,286.66 |
| 2019-02-28 | $0.002001 | $0.002071 | $0.001998 | $0.002041 | $0.003466 | $56,495.58 |