Woodshares WS
Xếp hạng #?
04:24:20 15/11/2016
Woodshares (WS)
Không hoạt động
Lịch sử giá Woodshares (WS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-02 | $0.003725 | $0.003770 | $0.003644 | $0.003676 | $10.31 | $37,525.40 |
| 2015-09-03 | $0.003674 | $0.003751 | $0.003569 | $0.003647 | $10.23 | $37,233.85 |
| 2015-09-05 | $0.003609 | $0.003760 | $0.003423 | $0.003494 | $1.70 | $35,666.25 |
| 2015-09-06 | $0.003493 | $0.003894 | $0.003454 | $0.003494 | $1.70 | $35,664.00 |
| 2015-09-07 | $0.003492 | $0.006189 | $0.003492 | $0.006178 | $1.88 | $63,067.28 |
| 2015-09-08 | $0.006172 | $0.006806 | $0.005988 | $0.006804 | $2.43 | $69,457.73 |
| 2015-09-09 | $0.006803 | $0.006803 | $0.006101 | $0.006322 | $2.26 | $64,534.64 |
| 2015-09-10 | $0.006435 | $0.006861 | $0.006406 | $0.006755 | $3.39 | $68,961.40 |
| 2015-09-11 | $0.006752 | $0.006975 | $0.006675 | $0.006960 | $3.49 | $71,050.54 |
| 2015-09-12 | $0.006710 | $0.006960 | $0.006334 | $0.006334 | $3.17 | $64,656.01 |
| 2015-09-13 | $0.006335 | $0.006353 | $0.006319 | $0.006326 | $3.16 | $64,581.49 |
| 2015-09-15 | $0.006134 | $0.006898 | $0.006109 | $0.006245 | $1.78 | $63,753.18 |
| 2015-09-16 | $0.006243 | $0.006243 | $0.006241 | $0.006241 | $1.78 | $63,707.04 |
| 2015-09-17 | $0.006178 | $0.006178 | $0.006095 | $0.006095 | $3.49 | $62,216.52 |
| 2015-09-18 | $0.006095 | $0.006161 | $0.006013 | $0.006049 | $3.47 | $61,752.34 |
| 2015-09-19 | $0.005920 | $0.005921 | $0.005917 | $0.005920 | $1.79 | $60,430.66 |
| 2015-09-20 | $0.005920 | $0.005927 | $0.005727 | $0.005925 | $1.80 | $60,479.97 |
| 2015-09-21 | $0.005783 | $0.006062 | $0.005328 | $0.005676 | $2.84 | $57,937.88 |
| 2015-09-22 | $0.005683 | $0.005820 | $0.005633 | $0.005789 | $2.32 | $59,095.41 |
| 2015-09-23 | $0.005805 | $0.006099 | $0.005649 | $0.005707 | $299.78 | $58,261.89 |
| 2015-09-24 | $0.005707 | $0.005739 | $0.005496 | $0.005735 | $301.23 | $58,543.54 |
| 2015-09-25 | $0.005994 | $0.006028 | $0.005696 | $0.005710 | $8.82 | $58,287.41 |
| 2015-09-26 | $0.005708 | $0.005711 | $0.003309 | $0.003338 | $1.26 | $34,074.76 |
| 2015-09-27 | $0.003337 | $0.003337 | $0.003332 | $0.003335 | $1.26 | $34,048.53 |
| 2015-09-28 | $0.003540 | $0.003663 | $0.003525 | $0.003559 | $1.74 | $36,330.82 |
| 2015-09-29 | $0.003559 | $0.005892 | $0.003461 | $0.005872 | $1.70 | $59,946.99 |
| 2015-09-30 | $0.005876 | $0.005909 | $0.005443 | $0.005583 | $1.62 | $56,989.83 |