WINCOIN WC
Xếp hạng #?
10:17:28 23/10/2020
WINCOIN (WC)
Không theo dõi
Lịch sử giá WINCOIN (WC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.04644 | $0.05785 | $0.03937 | $0.04643 | $9,352.67 | $0 |
| 2019-08-02 | $0.04644 | $0.04775 | $0.01174 | $0.01176 | $126.45 | $0 |
| 2019-08-03 | $0.01176 | $0.04932 | $0.01126 | $0.03420 | $7,354.10 | $0 |
| 2019-08-04 | $0.03421 | $0.03503 | $0.03141 | $0.03149 | $1,271.00 | $0 |
| 2019-08-05 | $0.03148 | $0.03263 | $0.02793 | $0.02883 | $150.59 | $0 |
| 2019-08-06 | $0.02880 | $0.03073 | $0.02320 | $0.02375 | $621.96 | $0 |
| 2019-08-07 | $0.02375 | $0.02422 | $0.02040 | $0.02175 | $90.32 | $0 |
| 2019-08-08 | $0.02175 | $0.07534 | $0.02164 | $0.04219 | $6,134.27 | $0 |
| 2019-08-09 | $0.04217 | $0.04268 | $0.03550 | $0.04209 | $599.05 | $0 |
| 2019-08-10 | $0.04209 | $0.05706 | $0.03529 | $0.03950 | $1,815.56 | $0 |
| 2019-08-11 | $0.03949 | $0.03971 | $0.03492 | $0.03695 | $13.03 | $0 |
| 2019-08-12 | $0.03697 | $0.05099 | $0.03634 | $0.03895 | $322.03 | $0 |
| 2019-08-13 | $0.03894 | $0.04164 | $0.03699 | $0.04157 | $6.89 | $0 |
| 2019-08-14 | $0.04157 | $0.05477 | $0.03595 | $0.04028 | $5,443.90 | $0 |
| 2019-08-15 | $0.04028 | $0.04498 | $0.03868 | $0.04446 | $52.50 | $0 |
| 2019-08-16 | $0.04446 | $0.04477 | $0.03758 | $0.03952 | $369.18 | $0 |
| 2019-08-17 | $0.03953 | $0.04023 | $0.03882 | $0.03949 | $0.7898 | $0 |
| 2019-08-18 | $0.03949 | $0.03962 | $0.03269 | $0.03607 | $1,347.19 | $0 |
| 2019-08-19 | $0.03608 | $0.04160 | $0.03594 | $0.04160 | $192.21 | $0 |
| 2019-08-20 | $0.04160 | $0.04167 | $0.03427 | $0.03766 | $783.60 | $0 |
| 2019-08-21 | $0.03766 | $0.03781 | $0.03215 | $0.03273 | $116.75 | $0 |
| 2019-08-22 | $0.03273 | $0.03300 | $0.03152 | $0.03260 | $40.55 | $0 |
| 2019-08-23 | $0.03260 | $0.04574 | $0.03243 | $0.03872 | $537.23 | $0 |
| 2019-08-24 | $0.03871 | $0.04116 | $0.03218 | $0.03258 | $143.18 | $0 |
| 2019-08-25 | $0.03258 | $0.03626 | $0.03218 | $0.03255 | $8.37 | $0 |
| 2019-08-26 | $0.03260 | $0.04357 | $0.03260 | $0.03940 | $1,079.91 | $0 |
| 2019-08-27 | $0.03941 | $0.03944 | $0.03253 | $0.03270 | $759.31 | $0 |
| 2019-08-28 | $0.03271 | $0.04014 | $0.02507 | $0.02865 | $5,263.32 | $0 |
| 2019-08-29 | $0.02865 | $0.02865 | $0.02532 | $0.02538 | $110.89 | $0 |
| 2019-08-30 | $0.02538 | $0.02831 | $0.02520 | $0.02809 | $0.04219 | $0 |
| 2019-08-31 | $0.02810 | $0.02820 | $0.02499 | $0.02779 | $128.52 | $0 |