Wispr WSP
Xếp hạng #?
12:43:16 17/09/2020
Wispr (WSP)
Không theo dõi
Lịch sử giá Wispr (WSP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003650 | $0.003650 | $0.003650 | $0.003650 | $0 | $111,374 |
| 2019-09-02 | $0.003650 | $0.003650 | $0.0009704 | $0.001035 | $0.03333 | $31,597.64 |
| 2019-09-03 | $0.001035 | $0.001041 | $0.001033 | $0.001041 | $0 | $31,805.27 |
| 2019-09-04 | $0.001041 | $0.001041 | $0.001041 | $0.001041 | $0 | $31,820.48 |
| 2019-09-05 | $0.001041 | $0.001041 | $0.001041 | $0.001041 | $0 | $31,834.43 |
| 2019-09-06 | $0.001041 | $0.001041 | $0.001041 | $0.001041 | $0 | $31,847.60 |
| 2019-09-07 | $0.001041 | $0.001041 | $0.001041 | $0.001041 | $0 | $31,860.96 |
| 2019-09-08 | $0.001041 | $0.001041 | $0.001041 | $0.001041 | $0 | $31,874.36 |
| 2019-09-09 | $0.001041 | $0.003962 | $0.001041 | $0.003927 | $0.001343 | $120,227 |
| 2019-09-10 | $0.003925 | $0.003948 | $0.003899 | $0.003907 | $0 | $119,674 |
| 2019-09-11 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $119,724 |
| 2019-09-12 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $119,775 |
| 2019-09-13 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $119,824 |
| 2019-09-14 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $119,875 |
| 2019-09-15 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $119,924 |
| 2019-09-16 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $119,974 |
| 2019-09-17 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $120,025 |
| 2019-09-18 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $120,075 |
| 2019-09-19 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $120,126 |
| 2019-09-20 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $120,176 |
| 2019-09-21 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $120,226 |
| 2019-09-22 | $0.003907 | $0.003907 | $0.003907 | $0.003907 | $0 | $120,274 |
| 2019-09-23 | $0.003907 | $0.003907 | $0.0006802 | $0.0006802 | $116.18 | $20,949.13 |
| 2019-09-24 | $0.0006803 | $0.002452 | $0.0006782 | $0.002139 | $0.001198 | $65,918.91 |
| 2019-09-25 | $0.002140 | $0.002183 | $0.002122 | $0.002132 | $0 | $65,708.83 |
| 2019-09-26 | $0.002132 | $0.002132 | $0.002132 | $0.002132 | $0 | $65,735.33 |
| 2019-09-27 | $0.002132 | $0.002132 | $0.002132 | $0.002132 | $0 | $65,762.82 |
| 2019-09-28 | $0.002132 | $0.002132 | $0.002132 | $0.002132 | $0 | $65,790.28 |
| 2019-09-29 | $0.002132 | $0.002132 | $0.002132 | $0.002132 | $0 | $65,819.96 |
| 2019-09-30 | $0.002132 | $0.002132 | $0.002132 | $0.002132 | $0 | $65,851.12 |