WINCOIN WC
Xếp hạng #?
10:17:28 23/10/2020
WINCOIN (WC)
Không theo dõi
Lịch sử giá WINCOIN (WC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02780 | $0.02869 | $0.02779 | $0.02856 | $123.86 | $0 |
| 2019-09-02 | $0.02856 | $0.03784 | $0.02853 | $0.03654 | $95.96 | $0 |
| 2019-09-03 | $0.03655 | $0.1546 | $0.03625 | $0.04254 | $4,113.67 | $0 |
| 2019-09-04 | $0.04253 | $0.08166 | $0.04198 | $0.05432 | $653.56 | $0 |
| 2019-09-05 | $0.05433 | $0.05668 | $0.04184 | $0.04186 | $2,076.34 | $0 |
| 2019-09-06 | $0.04186 | $0.04248 | $0.03218 | $0.03407 | $335.01 | $0 |
| 2019-09-07 | $0.03408 | $0.03476 | $0.03404 | $0.03461 | $0 | $0 |
| 2019-09-08 | $0.03461 | $0.03484 | $0.03239 | $0.03477 | $14.07 | $0 |
| 2019-09-09 | $0.03477 | $0.03482 | $0.03161 | $0.03162 | $1.07 | $0 |
| 2019-09-10 | $0.03161 | $0.03179 | $0.03049 | $0.03086 | $145.19 | $0 |
| 2019-09-11 | $0.03086 | $0.03114 | $0.03023 | $0.03084 | $330.82 | $0 |
| 2019-09-12 | $0.03085 | $0.03172 | $0.03056 | $0.03164 | $8.72 | $0 |
| 2019-09-13 | $0.03164 | $0.03173 | $0.03085 | $0.03127 | $95.93 | $0 |
| 2019-09-14 | $0.03128 | $0.03131 | $0.03109 | $0.03115 | $0 | $0 |
| 2019-09-15 | $0.03115 | $0.03137 | $0.03114 | $0.03125 | $7.46 | $0 |
| 2019-09-16 | $0.03124 | $0.03140 | $0.03076 | $0.03080 | $0 | $0 |
| 2019-09-17 | $0.03080 | $0.03080 | $0.03080 | $0.03080 | $0 | $0 |
| 2019-09-18 | $0.03080 | $0.03115 | $0.03080 | $0.03100 | $0.9299 | $0 |
| 2019-09-19 | $0.03102 | $0.03107 | $0.02995 | $0.03059 | $0 | $0 |
| 2019-09-20 | $0.03059 | $0.03059 | $0.02582 | $0.02598 | $13.18 | $0 |
| 2019-09-21 | $0.02596 | $0.02882 | $0.02552 | $0.02566 | $0.2715 | $0 |
| 2019-09-22 | $0.02566 | $0.02612 | $0.02489 | $0.02508 | $4.88 | $0 |
| 2019-09-23 | $0.02508 | $0.02508 | $0.02419 | $0.02420 | $2.48 | $0 |
| 2019-09-24 | $0.02422 | $0.02439 | $0.02058 | $0.02131 | $0.01277 | $0 |
| 2019-09-25 | $0.02132 | $0.02174 | $0.01928 | $0.01981 | $22.37 | $0 |
| 2019-09-26 | $0.01981 | $0.02264 | $0.01961 | $0.02034 | $63.01 | $0 |
| 2019-09-27 | $0.02034 | $0.02373 | $0.02008 | $0.02366 | $2.05 | $0 |
| 2019-09-28 | $0.02366 | $0.02457 | $0.02318 | $0.02356 | $0.3147 | $0 |
| 2019-09-29 | $0.02358 | $0.02432 | $0.02328 | $0.02421 | $0.7497 | $0 |
| 2019-09-30 | $0.02420 | $0.02484 | $0.02337 | $0.02478 | $5.44 | $0 |