Woodshares WS
Xếp hạng #?
04:24:20 15/11/2016
Woodshares (WS)
Không hoạt động
Lịch sử giá Woodshares (WS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.006375 | $0.006503 | $0.006094 | $0.006246 | $6.25 | $63,759.31 |
| 2015-08-02 | $0.006237 | $0.006237 | $0.006134 | $0.006150 | $6.15 | $62,782.47 |
| 2015-08-06 | $0.006688 | $0.007010 | $0.005270 | $0.006255 | $19.44 | $63,851.19 |
| 2015-08-07 | $0.006245 | $0.007841 | $0.006172 | $0.006609 | $18.88 | $67,465.57 |
| 2015-08-08 | $0.006613 | $0.006730 | $0.005479 | $0.005479 | $5.48 | $55,928.15 |
| 2015-08-09 | $0.005483 | $0.006038 | $0.005359 | $0.005786 | $17.36 | $59,063.76 |
| 2015-08-10 | $0.005787 | $0.006503 | $0.005787 | $0.005937 | $12.52 | $60,608.39 |
| 2015-08-11 | $0.005939 | $0.006157 | $0.005448 | $0.005523 | $4.87 | $56,381.71 |
| 2015-08-12 | $0.005525 | $0.006362 | $0.005507 | $0.005683 | $0.1819 | $58,015.67 |
| 2015-08-13 | $0.005684 | $0.005716 | $0.005590 | $0.005702 | $0.09693 | $58,208.60 |
| 2015-08-14 | $0.005279 | $0.006394 | $0.005279 | $0.006386 | $11.97 | $65,186.34 |
| 2015-08-15 | $0.006383 | $0.006383 | $0.005759 | $0.005928 | $4.53 | $60,513.25 |
| 2015-08-17 | $0.004663 | $0.004773 | $0.004105 | $0.004236 | $9.14 | $43,238.42 |
| 2015-08-18 | $0.004236 | $0.005031 | $0.001247 | $0.003864 | $17.28 | $39,445.09 |
| 2015-08-19 | $0.003826 | $0.005305 | $0.003826 | $0.004621 | $10.71 | $47,172.83 |
| 2015-08-20 | $0.004620 | $0.005168 | $0.003494 | $0.003730 | $4.09 | $38,081.35 |
| 2015-08-21 | $0.003155 | $0.003280 | $0.002913 | $0.003172 | $13.74 | $32,375.99 |
| 2015-08-22 | $0.003169 | $0.004312 | $0.002842 | $0.004312 | $5.26 | $44,018.65 |
| 2015-08-23 | $0.004310 | $0.004409 | $0.004015 | $0.004034 | $4.92 | $41,183.68 |
| 2015-08-24 | $0.003640 | $0.003799 | $0.003476 | $0.003631 | $4.43 | $37,063.47 |
| 2015-08-25 | $0.003615 | $0.005697 | $0.003514 | $0.005448 | $3.63 | $55,611.80 |
| 2015-08-26 | $0.005446 | $0.005837 | $0.005152 | $0.005663 | $6.61 | $57,808.44 |
| 2015-08-27 | $0.005663 | $0.005710 | $0.005070 | $0.005416 | $6.32 | $55,288.60 |
| 2015-08-28 | $0.005325 | $0.005688 | $0.005322 | $0.005677 | $1.52 | $57,953.09 |
| 2015-08-29 | $0.005676 | $0.005727 | $0.004979 | $0.005283 | $1.42 | $53,930.78 |
| 2015-08-30 | $0.005575 | $0.005854 | $0.005016 | $0.005550 | $14.19 | $56,659.89 |
| 2015-08-31 | $0.005557 | $0.005568 | $0.005528 | $0.005528 | $14.13 | $56,430.20 |