WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003981 | $0.0004481 | $0.0003981 | $0.0004175 | $144,286 | $0 |
| 2018-11-02 | $0.0004175 | $0.0004330 | $0.0004143 | $0.0004185 | $149,075 | $0 |
| 2018-11-03 | $0.0004185 | $0.0004247 | $0.0004090 | $0.0004203 | $102,709 | $0 |
| 2018-11-04 | $0.0004203 | $0.0004229 | $0.0003879 | $0.0003910 | $114,164 | $0 |
| 2018-11-05 | $0.0003901 | $0.0004016 | $0.0003838 | $0.0003867 | $91,076.70 | $0 |
| 2018-11-06 | $0.0003860 | $0.0004184 | $0.0003801 | $0.0004028 | $18,279.80 | $0 |
| 2018-11-07 | $0.0003987 | $0.0004214 | $0.0003741 | $0.0003811 | $137,762 | $0 |
| 2018-11-08 | $0.0003796 | $0.0003907 | $0.0003783 | $0.0003800 | $115,768 | $0 |
| 2018-11-09 | $0.0003796 | $0.0003863 | $0.0003706 | $0.0003728 | $111,396 | $0 |
| 2018-11-10 | $0.0003728 | $0.0003907 | $0.0003722 | $0.0003830 | $94,794.60 | $0 |
| 2018-11-11 | $0.0003833 | $0.0003967 | $0.0003761 | $0.0003789 | $135,744 | $0 |
| 2018-11-12 | $0.0003781 | $0.0003918 | $0.0003718 | $0.0003897 | $67,614.60 | $0 |
| 2018-11-13 | $0.0003898 | $0.0003898 | $0.0003558 | $0.0003657 | $271,792 | $0 |
| 2018-11-14 | $0.0003654 | $0.0003991 | $0.0003066 | $0.0003137 | $260,046 | $0 |
| 2018-11-15 | $0.0003158 | $0.0003615 | $0.0003130 | $0.0003422 | $347,902 | $0 |
| 2018-11-16 | $0.0003419 | $0.0003626 | $0.0003356 | $0.0003452 | $270,501 | $0 |
| 2018-11-17 | $0.0003458 | $0.0003543 | $0.0003414 | $0.0003440 | $215,481 | $0 |
| 2018-11-18 | $0.0003448 | $0.0003660 | $0.0003446 | $0.0003537 | $245,636 | $0 |
| 2018-11-19 | $0.0003538 | $0.0003545 | $0.0002908 | $0.0002914 | $232,369 | $0 |
| 2018-11-20 | $0.0002915 | $0.0003040 | $0.0002444 | $0.0002665 | $238,173 | $0 |
| 2018-11-21 | $0.0002618 | $0.0002852 | $0.0002573 | $0.0002789 | $164,791 | $0 |
| 2018-11-22 | $0.0002783 | $0.0002915 | $0.0002635 | $0.0002636 | $126,192 | $0 |
| 2018-11-23 | $0.0002623 | $0.0002662 | $0.0002397 | $0.0002503 | $191,464 | $0 |
| 2018-11-24 | $0.0002503 | $0.0002651 | $0.0002282 | $0.0002328 | $167,657 | $0 |
| 2018-11-25 | $0.0002324 | $0.0002441 | $0.0002173 | $0.0002433 | $167,613 | $0 |
| 2018-11-26 | $0.0002428 | $0.0002504 | $0.0002035 | $0.0002065 | $154,162 | $0 |
| 2018-11-27 | $0.0002062 | $0.0002152 | $0.0002038 | $0.0002124 | $147,504 | $0 |
| 2018-11-28 | $0.0002125 | $0.0002373 | $0.0002121 | $0.0002335 | $163,795 | $0 |
| 2018-11-29 | $0.0002341 | $0.0002341 | $0.0002177 | $0.0002200 | $143,803 | $0 |
| 2018-11-30 | $0.0002203 | $0.0002231 | $0.0001979 | $0.0001996 | $146,627 | $0 |