Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002935 | $0.002935 | $0.002935 | $0.002935 | $0 | $83,866.89 |
| 2019-05-02 | $0.002935 | $0.002935 | $0.002427 | $0.002477 | $9.09 | $70,830.50 |
| 2019-05-03 | $0.002477 | $0.002648 | $0.002469 | $0.002597 | $0.01795 | $74,284.98 |
| 2019-05-04 | $0.002597 | $0.002654 | $0.002597 | $0.002623 | $0 | $75,061.29 |
| 2019-05-05 | $0.002623 | $0.002623 | $0.002623 | $0.002623 | $0 | $75,098.51 |
| 2019-05-06 | $0.002623 | $0.002623 | $0.002623 | $0.002623 | $0 | $75,135.69 |
| 2019-05-07 | $0.002623 | $0.003868 | $0.002623 | $0.003212 | $65.53 | $92,052.82 |
| 2019-05-08 | $0.003209 | $0.003259 | $0.003181 | $0.003252 | $0 | $93,241.32 |
| 2019-05-09 | $0.003252 | $0.003252 | $0.003252 | $0.003252 | $0 | $93,287.26 |
| 2019-05-10 | $0.003252 | $0.003858 | $0.003252 | $0.003821 | $150.91 | $109,680 |
| 2019-05-11 | $0.003827 | $0.004405 | $0.003820 | $0.004321 | $17.28 | $124,093 |
| 2019-05-12 | $0.004321 | $0.004502 | $0.004187 | $0.004475 | $0 | $128,575 |
| 2019-05-13 | $0.004475 | $0.005257 | $0.004475 | $0.005076 | $29.44 | $145,929 |
| 2019-05-14 | $0.005079 | $0.01004 | $0.005065 | $0.009977 | $405.68 | $286,976 |
| 2019-05-15 | $0.009971 | $0.01012 | $0.007942 | $0.008188 | $214.94 | $235,621 |
| 2019-05-16 | $0.008180 | $0.008183 | $0.005076 | $0.005201 | $13.22 | $149,755 |
| 2019-05-17 | $0.005197 | $0.005230 | $0.004659 | $0.004977 | $0.02525 | $143,378 |
| 2019-05-18 | $0.004977 | $0.005056 | $0.004928 | $0.004995 | $0 | $143,954 |
| 2019-05-19 | $0.004995 | $0.004995 | $0.004995 | $0.004995 | $0 | $144,025 |
| 2019-05-20 | $0.004995 | $0.004995 | $0.004995 | $0.004995 | $0 | $144,096 |
| 2019-05-21 | $0.004995 | $0.004995 | $0.003551 | $0.003577 | $12.17 | $103,240 |
| 2019-05-22 | $0.003577 | $0.003988 | $0.003542 | $0.003827 | $0.02288 | $110,508 |
| 2019-05-23 | $0.003827 | $0.003838 | $0.003788 | $0.003814 | $0 | $110,206 |
| 2019-05-24 | $0.003814 | $0.006622 | $0.003521 | $0.003595 | $124.60 | $103,907 |
| 2019-05-25 | $0.003595 | $0.003652 | $0.003579 | $0.003625 | $0.2510 | $104,845 |
| 2019-05-26 | $0.003621 | $0.003632 | $0.003583 | $0.003588 | $0 | $103,819 |
| 2019-05-27 | $0.003588 | $0.004004 | $0.003588 | $0.003961 | $8.59 | $114,668 |
| 2019-05-28 | $0.003959 | $0.003959 | $0.003875 | $0.003926 | $0.01701 | $113,700 |
| 2019-05-29 | $0.003926 | $0.007647 | $0.003811 | $0.007622 | $5.92 | $220,849 |
| 2019-05-30 | $0.007622 | $0.007673 | $0.003988 | $0.004059 | $0.05161 | $117,671 |
| 2019-05-31 | $0.004059 | $0.005972 | $0.003988 | $0.005562 | $51.39 | $161,339 |