Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002038 | $0.002048 | $0.002038 | $0.002040 | $0 | $56,493.67 |
| 2019-03-02 | $0.002040 | $0.002040 | $0.002040 | $0.002040 | $0 | $56,522.58 |
| 2019-03-03 | $0.002040 | $0.002090 | $0.002040 | $0.002074 | $14.10 | $57,499.51 |
| 2019-03-04 | $0.002077 | $0.002348 | $0.002031 | $0.002331 | $0.001729 | $64,654.48 |
| 2019-03-05 | $0.002332 | $0.002340 | $0.002321 | $0.002333 | $0 | $64,737.13 |
| 2019-03-06 | $0.002333 | $0.002333 | $0.002333 | $0.002333 | $0 | $64,770.13 |
| 2019-03-07 | $0.002333 | $0.002333 | $0.002333 | $0.002333 | $0 | $64,803.36 |
| 2019-03-08 | $0.002333 | $0.002333 | $0.002333 | $0.002333 | $0 | $64,836.50 |
| 2019-03-09 | $0.002333 | $0.002333 | $0.002333 | $0.002333 | $0 | $64,869.46 |
| 2019-03-10 | $0.002333 | $0.005544 | $0.001999 | $0.005524 | $82.88 | $153,706 |
| 2019-03-11 | $0.005528 | $0.005560 | $0.002136 | $0.002144 | $0.1393 | $59,695.16 |
| 2019-03-12 | $0.002147 | $0.002159 | $0.002122 | $0.002146 | $0.0002732 | $59,781.09 |
| 2019-03-13 | $0.002151 | $0.005104 | $0.002144 | $0.005070 | $1.29 | $141,287 |
| 2019-03-14 | $0.005068 | $0.005126 | $0.002144 | $0.005097 | $0.7211 | $142,108 |
| 2019-03-15 | $0.005093 | $0.005952 | $0.002933 | $0.005941 | $15.37 | $165,714 |
| 2019-03-16 | $0.005941 | $0.006114 | $0.005939 | $0.006068 | $5.53 | $169,344 |
| 2019-03-17 | $0.006068 | $0.006080 | $0.006000 | $0.006028 | $0.01921 | $168,327 |
| 2019-03-18 | $0.006033 | $0.006102 | $0.006009 | $0.006039 | $0.4947 | $168,709 |
| 2019-03-19 | $0.006043 | $0.006076 | $0.002695 | $0.002729 | $0.0004480 | $76,281.92 |
| 2019-03-20 | $0.002729 | $0.002737 | $0.002697 | $0.002711 | $0 | $75,821.40 |
| 2019-03-21 | $0.002711 | $0.002711 | $0.002711 | $0.002711 | $0 | $75,859.50 |
| 2019-03-22 | $0.002711 | $0.002711 | $0.002711 | $0.002711 | $0 | $75,898.19 |
| 2019-03-23 | $0.002711 | $0.002711 | $0.002711 | $0.002711 | $0 | $75,936.64 |
| 2019-03-24 | $0.002711 | $0.002711 | $0.002711 | $0.002711 | $0 | $75,975.10 |
| 2019-03-25 | $0.002711 | $0.002711 | $0.002711 | $0.002711 | $0 | $76,013.73 |
| 2019-03-26 | $0.002711 | $0.005967 | $0.002711 | $0.005967 | $0.4177 | $167,385 |
| 2019-03-27 | $0.005970 | $0.006078 | $0.002783 | $0.002817 | $10.58 | $79,071.46 |
| 2019-03-28 | $0.002816 | $0.002827 | $0.002781 | $0.002804 | $0.01950 | $78,723.91 |
| 2019-03-29 | $0.002804 | $0.002820 | $0.002777 | $0.002789 | $0 | $78,344.76 |
| 2019-03-30 | $0.002789 | $0.002789 | $0.002789 | $0.002789 | $0 | $78,384.44 |
| 2019-03-31 | $0.002789 | $0.002789 | $0.002789 | $0.002789 | $0 | $78,423.91 |