WavesGo WGO
Xếp hạng #?
12:43:16 17/09/2020
WavesGo (WGO)
Không theo dõi
Lịch sử giá WavesGo (WGO) 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 | $0.01671 | $0.01687 | $0.01596 | $0.01608 | $5.14 | $128,883 |
| 2019-05-02 | $0.01609 | $0.01686 | $0.01583 | $0.01608 | $49.25 | $128,771 |
| 2019-05-03 | $0.01608 | $0.01659 | $0.01597 | $0.01636 | $457.99 | $131,110 |
| 2019-05-04 | $0.01636 | $0.01664 | $0.01563 | $0.01600 | $2.22 | $128,251 |
| 2019-05-05 | $0.01600 | $0.01600 | $0.01264 | $0.01416 | $0.09199 | $113,507 |
| 2019-05-06 | $0.01415 | $0.01636 | $0.01369 | $0.01593 | $0.2976 | $127,687 |
| 2019-05-07 | $0.01593 | $0.01819 | $0.01560 | $0.01573 | $236.02 | $126,120 |
| 2019-05-08 | $0.01575 | $0.01776 | $0.01526 | $0.01610 | $241.75 | $129,076 |
| 2019-05-09 | $0.01610 | $0.01965 | $0.01536 | $0.01936 | $28.27 | $155,225 |
| 2019-05-10 | $0.01936 | $0.01961 | $0.01817 | $0.01841 | $13.98 | $147,556 |
| 2019-05-11 | $0.01841 | $0.02115 | $0.01429 | $0.01750 | $2.51 | $140,315 |
| 2019-05-12 | $0.01756 | $0.01826 | $0.01592 | $0.01632 | $4.10 | $130,802 |
| 2019-05-13 | $0.01632 | $0.01881 | $0.01500 | $0.01700 | $19.98 | $136,311 |
| 2019-05-14 | $0.01702 | $0.01974 | $0.01658 | $0.01712 | $0.004161 | $137,205 |
| 2019-05-15 | $0.01711 | $0.01947 | $0.01705 | $0.01874 | $39.87 | $150,037 |
| 2019-05-16 | $0.01872 | $0.01978 | $0.01773 | $0.01821 | $2.05 | $146,004 |
| 2019-05-17 | $0.01822 | $0.01833 | $0.01577 | $0.01629 | $707.79 | $130,606 |
| 2019-05-18 | $0.01629 | $0.01641 | $0.01325 | $0.01355 | $29.51 | $108,579 |
| 2019-05-19 | $0.01354 | $0.01843 | $0.01352 | $0.01825 | $77.86 | $146,280 |
| 2019-05-20 | $0.01822 | $0.01856 | $0.01432 | $0.01792 | $7.73 | $143,664 |
| 2019-05-21 | $0.01791 | $0.01812 | $0.01485 | $0.01511 | $0.6484 | $121,130 |
| 2019-05-22 | $0.01510 | $0.01546 | $0.01423 | $0.01443 | $1.40 | $115,647 |
| 2019-05-23 | $0.01445 | $0.02205 | $0.01415 | $0.02205 | $1.08 | $176,747 |
| 2019-05-24 | $0.02202 | $0.02391 | $0.01639 | $0.01642 | $10.38 | $131,616 |
| 2019-05-25 | $0.01642 | $0.01692 | $0.01610 | $0.01667 | $0.1035 | $133,628 |
| 2019-05-26 | $0.01667 | $0.01765 | $0.01107 | $0.01738 | $12.92 | $139,292 |
| 2019-05-27 | $0.01739 | $0.01933 | $0.01640 | $0.01667 | $0.9847 | $133,663 |
| 2019-05-28 | $0.01666 | $0.01746 | $0.01653 | $0.01676 | $197.85 | $134,362 |
| 2019-05-29 | $0.01677 | $0.01928 | $0.01566 | $0.01730 | $15.19 | $138,641 |
| 2019-05-30 | $0.01730 | $0.01741 | $0.01525 | $0.01555 | $0.4341 | $124,616 |
| 2019-05-31 | $0.01555 | $0.01613 | $0.01533 | $0.01611 | $1.03 | $129,147 |