Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003118 | $0.003242 | $0.002112 | $0.002217 | $174.25 | $65,680.19 |
| 2019-07-02 | $0.002218 | $0.007960 | $0.001381 | $0.007894 | $0.1742 | $233,953 |
| 2019-07-03 | $0.007894 | $0.008430 | $0.001983 | $0.002152 | $0.0005978 | $63,812.24 |
| 2019-07-04 | $0.002152 | $0.002733 | $0.002095 | $0.002576 | $1.93 | $76,429.73 |
| 2019-07-05 | $0.002576 | $0.002619 | $0.002497 | $0.002523 | $0.003729 | $74,875.97 |
| 2019-07-06 | $0.002521 | $0.002755 | $0.002521 | $0.002688 | $28.00 | $79,821.29 |
| 2019-07-07 | $0.002688 | $0.002702 | $0.001783 | $0.001831 | $0.03811 | $54,403.19 |
| 2019-07-08 | $0.001831 | $0.003087 | $0.001821 | $0.003070 | $6.94 | $91,235.06 |
| 2019-07-09 | $0.003071 | $0.003192 | $0.003056 | $0.003140 | $6.56 | $93,380.95 |
| 2019-07-10 | $0.003140 | $0.003285 | $0.002919 | $0.003035 | $0.01263 | $90,298.92 |
| 2019-07-11 | $0.003036 | $0.003036 | $0.002779 | $0.002836 | $3.85 | $84,415.33 |
| 2019-07-12 | $0.002838 | $0.002927 | $0.002788 | $0.002905 | $0 | $86,523.49 |
| 2019-07-13 | $0.002905 | $0.007898 | $0.002905 | $0.007735 | $0.007849 | $230,459 |
| 2019-07-14 | $0.007738 | $0.007781 | $0.002698 | $0.006959 | $0.9137 | $207,446 |
| 2019-07-15 | $0.006963 | $0.007246 | $0.006775 | $0.007246 | $0 | $216,103 |
| 2019-07-16 | $0.007246 | $0.007723 | $0.001353 | $0.007469 | $130.97 | $222,841 |
| 2019-07-17 | $0.007453 | $0.008166 | $0.005105 | $0.005420 | $22.73 | $161,794 |
| 2019-07-18 | $0.005423 | $0.005585 | $0.005381 | $0.005497 | $0 | $164,162 |
| 2019-07-19 | $0.005497 | $0.005497 | $0.005497 | $0.005497 | $0 | $164,240 |
| 2019-07-20 | $0.005497 | $0.009413 | $0.005497 | $0.009162 | $0.009162 | $273,877 |
| 2019-07-21 | $0.009162 | $0.009162 | $0.009159 | $0.009161 | $0 | $273,972 |
| 2019-07-22 | $0.009161 | $0.009161 | $0.009161 | $0.009161 | $0 | $274,102 |
| 2019-07-23 | $0.009161 | $0.009161 | $0.009161 | $0.009161 | $0 | $274,233 |
| 2019-07-24 | $0.009161 | $0.009161 | $0.002400 | $0.002452 | $0.1961 | $73,425.17 |
| 2019-07-25 | $0.002451 | $0.002539 | $0.002441 | $0.002520 | $0 | $75,519.41 |
| 2019-07-26 | $0.002520 | $0.002520 | $0.002520 | $0.002520 | $0 | $75,555.30 |
| 2019-07-27 | $0.002520 | $0.004196 | $0.002520 | $0.004169 | $0.001421 | $125,040 |
| 2019-07-28 | $0.004169 | $0.004215 | $0.004140 | $0.004206 | $0 | $126,199 |
| 2019-07-29 | $0.004206 | $0.004206 | $0.004206 | $0.004206 | $0 | $126,259 |
| 2019-07-30 | $0.004206 | $0.004206 | $0.004206 | $0.004206 | $0 | $126,320 |
| 2019-07-31 | $0.004206 | $0.004438 | $0.004206 | $0.004435 | $5.83 | $133,259 |