Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002132 | $0.002132 | $0.001242 | $0.001251 | $1.11 | $38,643.19 |
| 2019-10-02 | $0.001251 | $0.001259 | $0.001232 | $0.001258 | $157.13 | $38,892.51 |
| 2019-10-03 | $0.001258 | $0.001262 | $0.001236 | $0.001241 | $0 | $38,363.82 |
| 2019-10-04 | $0.001241 | $0.001241 | $0.001241 | $0.001241 | $0 | $38,379.80 |
| 2019-10-05 | $0.001241 | $0.001241 | $0.0004864 | $0.0008139 | $92.52 | $25,190.98 |
| 2019-10-06 | $0.0008140 | $0.0008167 | $0.0001591 | $0.0001598 | $6.07 | $4,948.37 |
| 2019-10-07 | $0.0001596 | $0.0001661 | $0.0001579 | $0.0001648 | $0.0003296 | $5,104.49 |
| 2019-10-08 | $0.0001647 | $0.0001667 | $0.0001647 | $0.0001652 | $0 | $5,120.30 |
| 2019-10-09 | $0.0001652 | $0.0001652 | $0.0001652 | $0.0001652 | $0 | $5,122.32 |
| 2019-10-10 | $0.0001652 | $0.0001721 | $0.0001652 | $0.0001716 | $0.2590 | $5,322.07 |
| 2019-10-11 | $0.0001718 | $0.0001744 | $0.00008299 | $0.00008304 | $10.07 | $2,574.73 |
| 2019-10-12 | $0.00008302 | $0.00008397 | $0.00008301 | $0.00008330 | $1.92 | $2,583.07 |
| 2019-10-13 | $0.00008327 | $0.0001694 | $0.00008322 | $0.0001662 | $9.81 | $5,154.31 |
| 2019-10-14 | $0.0001662 | $0.0001670 | $0.00008276 | $0.00008372 | $7.17 | $2,595.85 |
| 2019-10-15 | $0.00008378 | $0.00008410 | $0.00008174 | $0.00008201 | $0.6496 | $2,542.84 |
| 2019-10-16 | $0.00008201 | $0.00008214 | $0.00008187 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-17 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-18 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-19 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-20 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-21 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-22 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-23 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-24 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-25 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-26 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-27 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-28 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-29 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-30 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |
| 2019-10-31 | $0.00008193 | $0.00008193 | $0.00008193 | $0.00008193 | $0 | $2,540.52 |