WINCOIN WC
Xếp hạng #?
10:17:28 23/10/2020
WINCOIN (WC)
Không theo dõi
Lịch sử giá WINCOIN (WC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03216 | $0.03252 | $0.03203 | $0.03240 | $9.71 | $0 |
| 2019-05-02 | $0.03241 | $0.03315 | $0.03232 | $0.03303 | $0.03299 | $0 |
| 2019-05-03 | $0.03303 | $0.03640 | $0.02450 | $0.02458 | $859.83 | $0 |
| 2019-05-04 | $0.02458 | $0.03335 | $0.02233 | $0.03121 | $272.87 | $0 |
| 2019-05-05 | $0.03121 | $0.03648 | $0.02624 | $0.02643 | $0.3091 | $0 |
| 2019-05-06 | $0.02642 | $0.03297 | $0.02580 | $0.03262 | $19.81 | $0 |
| 2019-05-07 | $0.03261 | $0.03602 | $0.03261 | $0.03504 | $42.75 | $0 |
| 2019-05-08 | $0.03499 | $0.03592 | $0.03470 | $0.03581 | $0.003581 | $0 |
| 2019-05-09 | $0.03580 | $0.03697 | $0.03580 | $0.03690 | $4.71 | $0 |
| 2019-05-10 | $0.03688 | $0.03799 | $0.02936 | $0.02974 | $4.28 | $0 |
| 2019-05-11 | $0.02975 | $0.03185 | $0.02867 | $0.03064 | $3.72 | $0 |
| 2019-05-12 | $0.03066 | $0.04043 | $0.02971 | $0.03206 | $19.07 | $0 |
| 2019-05-13 | $0.03206 | $0.03453 | $0.03165 | $0.03335 | $16.96 | $0 |
| 2019-05-14 | $0.03337 | $0.03541 | $0.03257 | $0.03392 | $890.35 | $0 |
| 2019-05-15 | $0.03390 | $0.03515 | $0.03366 | $0.03496 | $0.06992 | $0 |
| 2019-05-16 | $0.03491 | $0.03513 | $0.02353 | $0.02412 | $42.31 | $0 |
| 2019-05-17 | $0.02411 | $0.03124 | $0.02364 | $0.02986 | $836.32 | $0 |
| 2019-05-18 | $0.02986 | $0.03009 | $0.01951 | $0.01975 | $0 | $0 |
| 2019-05-19 | $0.01975 | $0.01975 | $0.01975 | $0.01975 | $0 | $0 |
| 2019-05-20 | $0.01975 | $0.03653 | $0.01975 | $0.03653 | $0.07299 | $0 |
| 2019-05-21 | $0.03651 | $0.03670 | $0.02261 | $0.02731 | $1.90 | $0 |
| 2019-05-22 | $0.02731 | $0.03051 | $0.02111 | $0.02759 | $0.004813 | $0 |
| 2019-05-23 | $0.02755 | $0.09720 | $0.006196 | $0.07184 | $12.44 | $0 |
| 2019-05-24 | $0.07186 | $0.09120 | $0.006644 | $0.04004 | $224.76 | $0 |
| 2019-05-25 | $0.04004 | $0.06820 | $0.03082 | $0.03128 | $33.80 | $0 |
| 2019-05-26 | $0.03128 | $0.07768 | $0.03116 | $0.03489 | $0.1127 | $0 |
| 2019-05-27 | $0.03491 | $0.07215 | $0.003075 | $0.03186 | $1,662.71 | $0 |
| 2019-05-28 | $0.03185 | $0.05026 | $0.02648 | $0.04949 | $133.38 | $0 |
| 2019-05-29 | $0.04948 | $0.06020 | $0.02866 | $0.02873 | $43.19 | $0 |
| 2019-05-30 | $0.02873 | $0.03142 | $0.02700 | $0.02891 | $28.54 | $0 |
| 2019-05-31 | $0.02891 | $0.03411 | $0.02889 | $0.03406 | $0.06805 | $0 |