Woodshares WS
Xếp hạng #?
04:24:20 15/11/2016
Woodshares (WS)
Không hoạt động
Lịch sử giá Woodshares (WS) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-02 | $0.005469 | $0.005655 | $0.005459 | $0.005645 | $10.29 | $57,618.51 |
| 2015-07-03 | $0.005643 | $0.005690 | $0.005224 | $0.005371 | $24.24 | $54,821.20 |
| 2015-07-04 | $0.005374 | $0.005848 | $0.005254 | $0.005813 | $6.90 | $59,328.28 |
| 2015-07-05 | $0.005811 | $0.006322 | $0.005579 | $0.006272 | $11.37 | $64,017.66 |
| 2015-07-06 | $0.006274 | $0.007305 | $0.006172 | $0.006538 | $2.67 | $73,276.39 |
| 2015-07-07 | $0.006538 | $0.006589 | $0.006280 | $0.006291 | $2.57 | $70,502.33 |
| 2015-07-11 | $0.009086 | $0.009143 | $0.008443 | $0.008456 | $147.59 | $94,763.24 |
| 2015-07-12 | $0.008457 | $0.009016 | $0.008438 | $0.008938 | $156.00 | $100,164 |
| 2015-07-13 | $0.005815 | $0.006835 | $0.005631 | $0.006508 | $12.11 | $66,430.27 |
| 2015-07-14 | $0.006506 | $0.006825 | $0.005699 | $0.005986 | $16.92 | $61,096.63 |
| 2015-07-15 | $0.005980 | $0.006183 | $0.005655 | $0.006137 | $17.35 | $62,644.82 |
| 2015-07-16 | $0.005085 | $0.005149 | $0.005084 | $0.005149 | $9.31 | $52,553.42 |
| 2015-07-17 | $0.005149 | $0.006355 | $0.004786 | $0.006355 | $8.79 | $64,861.16 |
| 2015-07-18 | $0.006353 | $0.006939 | $0.006334 | $0.006792 | $7.84 | $69,321.39 |
| 2015-07-19 | $0.006796 | $0.006883 | $0.006476 | $0.006480 | $23.57 | $66,139.48 |
| 2015-07-20 | $0.006483 | $0.007144 | $0.006469 | $0.007144 | $5.27 | $72,915.87 |
| 2015-07-21 | $0.007157 | $0.007232 | $0.006859 | $0.006932 | $5.12 | $70,750.26 |
| 2015-07-22 | $0.006615 | $0.007042 | $0.006352 | $0.006930 | $14.99 | $70,730.66 |
| 2015-07-23 | $0.006929 | $0.007181 | $0.006363 | $0.006856 | $12.22 | $69,978.82 |
| 2015-07-24 | $0.006856 | $0.007174 | $0.006679 | $0.006679 | $8.41 | $68,167.70 |
| 2015-07-25 | $0.006930 | $0.007028 | $0.006450 | $0.006450 | $32.72 | $65,838.37 |
| 2015-07-26 | $0.006678 | $0.007238 | $0.006556 | $0.006987 | $4.99 | $71,314.19 |
| 2015-07-27 | $0.006988 | $0.007643 | $0.006968 | $0.007551 | $19.84 | $77,073.87 |
| 2015-07-28 | $0.007551 | $0.007592 | $0.006081 | $0.006095 | $8.71 | $62,224.48 |
| 2015-07-29 | $0.006140 | $0.006310 | $0.005990 | $0.006005 | $10.79 | $61,304.70 |
| 2015-07-30 | $0.006005 | $0.006041 | $0.005817 | $0.005960 | $8.92 | $60,838.28 |
| 2015-07-31 | $0.006305 | $0.006379 | $0.006305 | $0.006372 | $127.45 | $65,050.57 |