WORM WORM
Xếp hạng #?
01:40:29 07/11/2018
WORM (WORM)
Không hoạt động
Lịch sử giá WORM (WORM) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01179 | $0.04246 | $0.005359 | $0.03239 | $53.37 | $0 |
| 2017-04-02 | $0.03240 | $0.03249 | $0.007226 | $0.008928 | $2.67 | $0 |
| 2017-04-03 | $0.008934 | $0.02280 | $0.003421 | $0.003431 | $45.13 | $0 |
| 2017-04-04 | $0.003437 | $0.01574 | $0.003362 | $0.01574 | $43.76 | $0 |
| 2017-04-05 | $0.01575 | $0.01577 | $0.01452 | $0.01462 | $7.35 | $0 |
| 2017-04-06 | $0.003726 | $0.01628 | $0.003726 | $0.008362 | $27.45 | $0 |
| 2017-04-07 | $0.008264 | $0.01543 | $0.005880 | $0.01530 | $296.95 | $0 |
| 2017-04-08 | $0.01524 | $0.01540 | $0.01511 | $0.01524 | $1.27 | $0 |
| 2017-04-09 | $0.006079 | $0.006178 | $0.006047 | $0.006129 | $52.92 | $0 |
| 2017-04-10 | $0.006126 | $0.01019 | $0.006112 | $0.007372 | $883.31 | $0 |
| 2017-04-11 | $0.007374 | $0.009528 | $0.007158 | $0.007242 | $1,382.16 | $0 |
| 2017-04-12 | $0.007241 | $0.01199 | $0.007193 | $0.01198 | $11.28 | $7,141.46 |
| 2017-04-13 | $0.01199 | $0.01517 | $0.008202 | $0.008208 | $77.81 | $4,967.77 |
| 2017-04-14 | $0.008216 | $0.01400 | $0.008142 | $0.01392 | $4.21 | $8,567.85 |
| 2017-04-15 | $0.01392 | $0.01539 | $0.008196 | $0.01520 | $145.63 | $10,224.66 |
| 2017-04-16 | $0.01520 | $0.01531 | $0.005950 | $0.005950 | $101.55 | $11,288.29 |
| 2017-04-17 | $0.005952 | $0.01179 | $0.003565 | $0.009324 | $2,233.28 | $18,471.31 |
| 2017-04-18 | $0.009323 | $0.009342 | $0.002643 | $0.004532 | $4,342.71 | $9,348.74 |
| 2017-04-19 | $0.004533 | $0.006046 | $0.004530 | $0.005011 | $2,309.12 | $10,962.16 |
| 2017-04-20 | $0.005014 | $0.01213 | $0.004629 | $0.009624 | $6,909.17 | $22,032.01 |
| 2017-04-21 | $0.009626 | $0.01226 | $0.004907 | $0.004962 | $88.81 | $11,396.81 |
| 2017-04-22 | $0.004964 | $0.01005 | $0.002587 | $0.009804 | $7,424.21 | $22,646.37 |
| 2017-04-23 | $0.009806 | $0.009808 | $0.005418 | $0.005432 | $153.76 | $14,215.98 |
| 2017-04-24 | $0.005443 | $0.009132 | $0.005443 | $0.009126 | $3,923.86 | $24,854.33 |
| 2017-04-25 | $0.009128 | $0.009135 | $0.002453 | $0.006277 | $52.31 | $17,371.52 |
| 2017-04-26 | $0.006279 | $0.006307 | $0.002446 | $0.002447 | $45.18 | $7,245.50 |
| 2017-04-27 | $0.002448 | $0.002521 | $0.002447 | $0.002518 | $45.62 | $7,757.80 |
| 2017-04-28 | $0.003300 | $0.003300 | $0.002588 | $0.002633 | $6.29 | $8,400.50 |
| 2017-04-29 | $0.002636 | $0.006332 | $0.002636 | $0.005287 | $7.55 | $17,948.59 |
| 2017-04-30 | $0.005287 | $0.005378 | $0.003189 | $0.005378 | $29.90 | $18,956.43 |