WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0008473 | $0.0008879 | $0.0008455 | $0.0008782 | $201,321 | $0 |
| 2018-09-02 | $0.0008786 | $0.0009491 | $0.0008597 | $0.0009009 | $23,846.40 | $0 |
| 2018-09-03 | $0.0008952 | $0.0009218 | $0.0008634 | $0.0008764 | $368,003 | $0 |
| 2018-09-04 | $0.0008731 | $0.0009218 | $0.0008719 | $0.0009173 | $465,844 | $0 |
| 2018-09-05 | $0.0009240 | $0.0009272 | $0.0008183 | $0.0008251 | $393,181 | $0 |
| 2018-09-06 | $0.0008200 | $0.0008219 | $0.0007021 | $0.0007380 | $338,088 | $0 |
| 2018-09-07 | $0.0007393 | $0.0007867 | $0.0006404 | $0.0006558 | $343,175 | $0 |
| 2018-09-08 | $0.0006514 | $0.0006811 | $0.0006164 | $0.0006265 | $287,539 | $0 |
| 2018-09-09 | $0.0006260 | $0.0006923 | $0.0006100 | $0.0006645 | $250,993 | $0 |
| 2018-09-10 | $0.0006658 | $0.0006691 | $0.0006265 | $0.0006602 | $285,009 | $0 |
| 2018-09-11 | $0.0006660 | $0.0006744 | $0.0005836 | $0.0006005 | $281,826 | $0 |
| 2018-09-12 | $0.0006007 | $0.0006008 | $0.0004278 | $0.0004754 | $385,327 | $0 |
| 2018-09-13 | $0.0004754 | $0.0005093 | $0.0004564 | $0.0004986 | $252,488 | $0 |
| 2018-09-14 | $0.0004965 | $0.0005071 | $0.0004652 | $0.0004826 | $223,271 | $0 |
| 2018-09-15 | $0.0004847 | $0.0005648 | $0.0004786 | $0.0005425 | $259,351 | $0 |
| 2018-09-16 | $0.0005413 | $0.0005413 | $0.0004956 | $0.0005342 | $233,548 | $0 |
| 2018-09-17 | $0.0005340 | $0.0005378 | $0.0004732 | $0.0004777 | $180,448 | $0 |
| 2018-09-18 | $0.0004788 | $0.0005123 | $0.0004688 | $0.0004938 | $228,061 | $0 |
| 2018-09-19 | $0.0004944 | $0.0005041 | $0.0004798 | $0.0004993 | $217,818 | $0 |
| 2018-09-20 | $0.0004995 | $0.0005105 | $0.0004631 | $0.0005003 | $186,498 | $0 |
| 2018-09-21 | $0.0004917 | $0.0005253 | $0.0004851 | $0.0005111 | $248,859 | $0 |
| 2018-09-22 | $0.0005118 | $0.0005689 | $0.0004913 | $0.0005109 | $265,947 | $0 |
| 2018-09-23 | $0.0005108 | $0.0005775 | $0.0005085 | $0.0005418 | $187,653 | $0 |
| 2018-09-24 | $0.0005424 | $0.0005427 | $0.0004927 | $0.0005007 | $182,736 | $0 |
| 2018-09-25 | $0.0005028 | $0.0005043 | $0.0004649 | $0.0004886 | $215,467 | $0 |
| 2018-09-26 | $0.0004909 | $0.0005142 | $0.0004741 | $0.0004926 | $200,410 | $0 |
| 2018-09-27 | $0.0004920 | $0.0005042 | $0.0004897 | $0.0005015 | $170,526 | $0 |
| 2018-09-28 | $0.0005039 | $0.0005110 | $0.0004930 | $0.0005037 | $158,087 | $0 |
| 2018-09-29 | $0.0005035 | $0.0005063 | $0.0004906 | $0.0005005 | $115,361 | $0 |
| 2018-09-30 | $0.0004997 | $0.0005075 | $0.0004919 | $0.0004985 | $155,742 | $0 |