WINCOIN WC
Xếp hạng #?
10:17:28 23/10/2020
WINCOIN (WC)
Không theo dõi
Lịch sử giá WINCOIN (WC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04225 | $0.06462 | $0.04206 | $0.06448 | $87.53 | $0 |
| 2019-04-02 | $0.06454 | $0.07182 | $0.04741 | $0.06767 | $914.13 | $0 |
| 2019-04-03 | $0.06770 | $0.07181 | $0.05241 | $0.06063 | $277.79 | $0 |
| 2019-04-04 | $0.06066 | $0.06892 | $0.05641 | $0.06846 | $740.83 | $0 |
| 2019-04-05 | $0.06845 | $0.07085 | $0.05332 | $0.06720 | $357.72 | $0 |
| 2019-04-06 | $0.06722 | $0.06930 | $0.05284 | $0.06717 | $405.16 | $0 |
| 2019-04-07 | $0.06710 | $0.07362 | $0.05449 | $0.06232 | $384.61 | $0 |
| 2019-04-08 | $0.06233 | $0.06817 | $0.05423 | $0.06786 | $28.17 | $0 |
| 2019-04-09 | $0.06786 | $0.06786 | $0.05352 | $0.06634 | $161.72 | $0 |
| 2019-04-10 | $0.06632 | $0.06837 | $0.05428 | $0.06706 | $34.30 | $0 |
| 2019-04-11 | $0.06709 | $0.1033 | $0.05843 | $0.09915 | $504.87 | $0 |
| 2019-04-12 | $0.09912 | $0.09912 | $0.06083 | $0.07246 | $147.94 | $0 |
| 2019-04-13 | $0.07246 | $0.09760 | $0.05110 | $0.08846 | $1,799.55 | $0 |
| 2019-04-14 | $0.08846 | $0.09545 | $0.05206 | $0.09144 | $6,591.69 | $0 |
| 2019-04-15 | $0.09144 | $0.09167 | $0.04727 | $0.06883 | $2,418.45 | $0 |
| 2019-04-16 | $0.06883 | $0.07029 | $0.04925 | $0.06061 | $837.73 | $0 |
| 2019-04-17 | $0.06058 | $0.07160 | $0.05077 | $0.05180 | $283.37 | $0 |
| 2019-04-18 | $0.05180 | $0.06977 | $0.05180 | $0.05238 | $274.29 | $0 |
| 2019-04-19 | $0.05238 | $0.05239 | $0.04260 | $0.04602 | $667.77 | $0 |
| 2019-04-20 | $0.04602 | $0.06706 | $0.04596 | $0.04653 | $91.35 | $0 |
| 2019-04-21 | $0.04655 | $0.06602 | $0.04631 | $0.04763 | $223.97 | $0 |
| 2019-04-22 | $0.04761 | $0.04773 | $0.04238 | $0.04411 | $935.93 | $0 |
| 2019-04-23 | $0.04412 | $0.04573 | $0.04164 | $0.04181 | $174.44 | $0 |
| 2019-04-24 | $0.04178 | $0.05433 | $0.04113 | $0.05427 | $358.21 | $0 |
| 2019-04-25 | $0.05428 | $0.05453 | $0.01967 | $0.02596 | $2,587.00 | $0 |
| 2019-04-26 | $0.02604 | $0.03298 | $0.02502 | $0.03285 | $252.78 | $0 |
| 2019-04-27 | $0.03287 | $0.03306 | $0.01594 | $0.01599 | $0.0007366 | $0 |
| 2019-04-28 | $0.01600 | $0.05292 | $0.01597 | $0.05258 | $0.7234 | $0 |
| 2019-04-29 | $0.05261 | $0.05286 | $0.01666 | $0.03404 | $13.95 | $0 |
| 2019-04-30 | $0.03404 | $0.03743 | $0.02477 | $0.03216 | $125.35 | $0 |