Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002789 | $0.002789 | $0.002789 | $0.002789 | $0 | $78,463.45 |
| 2019-04-02 | $0.002789 | $0.003240 | $0.002789 | $0.003217 | $95.01 | $90,572.99 |
| 2019-04-03 | $0.003217 | $0.007796 | $0.003216 | $0.007298 | $61.87 | $205,538 |
| 2019-04-04 | $0.007302 | $0.007436 | $0.003377 | $0.003439 | $0.1169 | $96,919.55 |
| 2019-04-05 | $0.003439 | $0.003790 | $0.003439 | $0.003777 | $0.0002518 | $106,489 |
| 2019-04-06 | $0.003778 | $0.003778 | $0.003749 | $0.003764 | $0 | $106,167 |
| 2019-04-07 | $0.003764 | $0.003764 | $0.003764 | $0.003764 | $0 | $106,220 |
| 2019-04-08 | $0.003764 | $0.003764 | $0.003764 | $0.003764 | $0 | $106,274 |
| 2019-04-09 | $0.003764 | $0.003764 | $0.003764 | $0.003764 | $0 | $106,327 |
| 2019-04-10 | $0.003764 | $0.003764 | $0.003764 | $0.003764 | $0 | $106,380 |
| 2019-04-11 | $0.003764 | $0.005075 | $0.003764 | $0.005054 | $12.30 | $142,924 |
| 2019-04-12 | $0.005053 | $0.005149 | $0.004257 | $0.005131 | $0.5870 | $145,214 |
| 2019-04-13 | $0.005131 | $0.005165 | $0.005042 | $0.005082 | $0.001728 | $143,889 |
| 2019-04-14 | $0.005082 | $0.005094 | $0.005060 | $0.005069 | $0 | $143,597 |
| 2019-04-15 | $0.005069 | $0.005157 | $0.004253 | $0.004291 | $34.54 | $121,618 |
| 2019-04-16 | $0.004291 | $0.005219 | $0.004278 | $0.005216 | $64.17 | $147,923 |
| 2019-04-17 | $0.005215 | $0.005258 | $0.005194 | $0.005230 | $0.1287 | $148,386 |
| 2019-04-18 | $0.005232 | $0.005294 | $0.005230 | $0.005272 | $0 | $149,637 |
| 2019-04-19 | $0.005272 | $0.005272 | $0.005272 | $0.005272 | $0 | $149,743 |
| 2019-04-20 | $0.005272 | $0.005272 | $0.005272 | $0.005272 | $0 | $149,818 |
| 2019-04-21 | $0.005272 | $0.005272 | $0.005272 | $0.005272 | $0 | $149,893 |
| 2019-04-22 | $0.005272 | $0.007413 | $0.005272 | $0.005913 | $19.05 | $168,218 |
| 2019-04-23 | $0.005915 | $0.006170 | $0.005899 | $0.006099 | $0.05257 | $173,605 |
| 2019-04-24 | $0.006099 | $0.006182 | $0.006055 | $0.006157 | $0 | $175,327 |
| 2019-04-25 | $0.006157 | $0.006157 | $0.006157 | $0.006157 | $0 | $175,414 |
| 2019-04-26 | $0.006157 | $0.006157 | $0.005177 | $0.005259 | $172.41 | $149,912 |
| 2019-04-27 | $0.005262 | $0.005282 | $0.004132 | $0.004156 | $6.91 | $118,538 |
| 2019-04-28 | $0.004155 | $0.004176 | $0.002946 | $0.002953 | $234.42 | $84,271.46 |
| 2019-04-29 | $0.002955 | $0.002969 | $0.002911 | $0.002935 | $0 | $83,783.63 |
| 2019-04-30 | $0.002935 | $0.002935 | $0.002935 | $0.002935 | $0 | $83,825.47 |