Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004437 | $0.004455 | $0.002876 | $0.003018 | $0.008116 | $90,720.96 |
| 2019-08-02 | $0.003018 | $0.004631 | $0.003008 | $0.004629 | $0.001999 | $139,242 |
| 2019-08-03 | $0.004628 | $0.004795 | $0.004621 | $0.004766 | $0 | $143,409 |
| 2019-08-04 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $143,477 |
| 2019-08-05 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $143,545 |
| 2019-08-06 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $143,613 |
| 2019-08-07 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $143,681 |
| 2019-08-08 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $143,749 |
| 2019-08-09 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $143,817 |
| 2019-08-10 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $143,885 |
| 2019-08-11 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $143,953 |
| 2019-08-12 | $0.004766 | $0.004766 | $0.004766 | $0.004766 | $0 | $144,023 |
| 2019-08-13 | $0.004766 | $0.004766 | $0.003136 | $0.003156 | $0.1538 | $95,429.54 |
| 2019-08-14 | $0.003156 | $0.003156 | $0.003021 | $0.003054 | $0 | $92,390.22 |
| 2019-08-15 | $0.003054 | $0.003054 | $0.001496 | $0.001547 | $41.02 | $46,824.17 |
| 2019-08-16 | $0.001547 | $0.001562 | $0.0006211 | $0.0006224 | $44.18 | $18,844.47 |
| 2019-08-17 | $0.0006225 | $0.004075 | $0.0006157 | $0.003990 | $0.006548 | $120,872 |
| 2019-08-18 | $0.003990 | $0.004003 | $0.003942 | $0.003960 | $0 | $120,017 |
| 2019-08-19 | $0.003960 | $0.003960 | $0.003960 | $0.003960 | $0 | $120,075 |
| 2019-08-20 | $0.003960 | $0.003960 | $0.0008606 | $0.0008609 | $18.80 | $26,116.79 |
| 2019-08-21 | $0.0008608 | $0.0008640 | $0.0007962 | $0.0008069 | $0 | $24,490.68 |
| 2019-08-22 | $0.0008069 | $0.0008223 | $0.0007955 | $0.0008100 | $0.04212 | $24,594.86 |
| 2019-08-23 | $0.0008100 | $0.0008195 | $0.0008058 | $0.0008155 | $0 | $24,775.56 |
| 2019-08-24 | $0.0008155 | $0.0008155 | $0.0008155 | $0.0008155 | $0 | $24,787.39 |
| 2019-08-25 | $0.0008155 | $0.0008155 | $0.0008155 | $0.0008155 | $0 | $24,799.19 |
| 2019-08-26 | $0.0008155 | $0.0008155 | $0.0008155 | $0.0008155 | $0 | $24,811.06 |
| 2019-08-27 | $0.0008155 | $0.003892 | $0.0008155 | $0.003872 | $0.001732 | $117,843 |
| 2019-08-28 | $0.003872 | $0.003890 | $0.003832 | $0.003885 | $0 | $118,320 |
| 2019-08-29 | $0.003885 | $0.003885 | $0.003885 | $0.003885 | $0 | $118,376 |
| 2019-08-30 | $0.003885 | $0.003885 | $0.0009487 | $0.003643 | $13.92 | $111,049 |
| 2019-08-31 | $0.003645 | $0.003669 | $0.003636 | $0.003650 | $0 | $111,321 |