Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005561 | $0.005568 | $0.004656 | $0.004704 | $0.1366 | $136,502 |
| 2019-06-02 | $0.004704 | $0.004837 | $0.004701 | $0.004801 | $0.0002619 | $139,397 |
| 2019-06-03 | $0.004801 | $0.004801 | $0.004628 | $0.004634 | $0 | $134,603 |
| 2019-06-04 | $0.004634 | $0.004634 | $0.003300 | $0.003381 | $21.82 | $98,272.43 |
| 2019-06-05 | $0.003381 | $0.003472 | $0.002516 | $0.002571 | $0.03591 | $74,744.26 |
| 2019-06-06 | $0.002571 | $0.004068 | $0.002480 | $0.002575 | $31.27 | $74,904.64 |
| 2019-06-07 | $0.002575 | $0.004063 | $0.002570 | $0.004006 | $0.09470 | $116,601 |
| 2019-06-08 | $0.004005 | $0.005814 | $0.003902 | $0.005783 | $53.05 | $168,404 |
| 2019-06-09 | $0.005784 | $0.005811 | $0.002413 | $0.002453 | $0.09113 | $71,454.04 |
| 2019-06-10 | $0.002446 | $0.002571 | $0.002417 | $0.002557 | $0.5055 | $74,988.57 |
| 2019-06-11 | $0.002560 | $0.002629 | $0.002529 | $0.002606 | $0.006082 | $76,467.71 |
| 2019-06-12 | $0.002612 | $0.002656 | $0.002585 | $0.002625 | $0 | $77,059.39 |
| 2019-06-13 | $0.002625 | $0.002657 | $0.002593 | $0.002630 | $9.41 | $77,242.23 |
| 2019-06-14 | $0.002632 | $0.002787 | $0.002614 | $0.002776 | $1.07 | $81,552.99 |
| 2019-06-15 | $0.002777 | $0.002834 | $0.002755 | $0.002827 | $0.9355 | $83,085.51 |
| 2019-06-16 | $0.002827 | $0.002988 | $0.002816 | $0.002876 | $0.001887 | $84,568.40 |
| 2019-06-17 | $0.002876 | $0.002951 | $0.002874 | $0.002931 | $0 | $86,226.07 |
| 2019-06-18 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,268.04 |
| 2019-06-19 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,309.86 |
| 2019-06-20 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,351.97 |
| 2019-06-21 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,393.76 |
| 2019-06-22 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,435.58 |
| 2019-06-23 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,477.66 |
| 2019-06-24 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,519.03 |
| 2019-06-25 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,560.74 |
| 2019-06-26 | $0.002931 | $0.002931 | $0.002931 | $0.002931 | $0 | $86,602.50 |
| 2019-06-27 | $0.002931 | $0.005961 | $0.002931 | $0.005459 | $0.07409 | $161,409 |
| 2019-06-28 | $0.005468 | $0.009066 | $0.001163 | $0.009042 | $312.92 | $267,453 |
| 2019-06-29 | $0.009049 | $0.009049 | $0.003331 | $0.003461 | $0.6137 | $102,412 |
| 2019-06-30 | $0.003458 | $0.003530 | $0.003118 | $0.003118 | $0.001075 | $92,328.53 |