WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) 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 | $0.0009454 | $0.001026 | $0.0009417 | $0.0009813 | $2,871,823 | $0 |
| 2019-05-02 | $0.0009825 | $0.0009863 | $0.0008095 | $0.0008703 | $2,491,587 | $0 |
| 2019-05-03 | $0.0008710 | $0.0008798 | $0.0008092 | $0.0008424 | $2,442,966 | $0 |
| 2019-05-04 | $0.0008428 | $0.0008697 | $0.0008035 | $0.0008309 | $2,282,284 | $0 |
| 2019-05-05 | $0.0008338 | $0.0008596 | $0.0007844 | $0.0008027 | $2,366,610 | $0 |
| 2019-05-06 | $0.0007993 | $0.0008246 | $0.0007789 | $0.0008163 | $2,350,561 | $0 |
| 2019-05-07 | $0.0008161 | $0.0008303 | $0.0008095 | $0.0008159 | $2,705,163 | $0 |
| 2019-05-08 | $0.0008140 | $0.001170 | $0.0008077 | $0.0008796 | $3,344,892 | $0 |
| 2019-05-09 | $0.0008800 | $0.0009862 | $0.0007512 | $0.0008048 | $2,764,223 | $0 |
| 2019-05-10 | $0.0008062 | $0.0009543 | $0.0007853 | $0.0008491 | $2,987,806 | $0 |
| 2019-05-11 | $0.0008491 | $0.0009208 | $0.0008105 | $0.0008954 | $3,124,259 | $0 |
| 2019-05-12 | $0.0008936 | $0.0009100 | $0.0008255 | $0.0008499 | $2,907,098 | $0 |
| 2019-05-13 | $0.0008499 | $0.0008790 | $0.0008004 | $0.0008167 | $2,433,994 | $0 |
| 2019-05-14 | $0.0008184 | $0.0008673 | $0.0008059 | $0.0008326 | $2,420,672 | $0 |
| 2019-05-15 | $0.0008314 | $0.0008596 | $0.0008074 | $0.0008499 | $2,917,927 | $0 |
| 2019-05-16 | $0.0008515 | $0.0009550 | $0.0008380 | $0.0008720 | $3,173,868 | $0 |
| 2019-05-17 | $0.0008732 | $0.0008899 | $0.0007764 | $0.0008072 | $2,899,505 | $0 |
| 2019-05-18 | $0.0008072 | $0.0008649 | $0.0007810 | $0.0008210 | $2,926,159 | $0 |
| 2019-05-19 | $0.0008241 | $0.0008596 | $0.0008030 | $0.0008370 | $2,755,577 | $0 |
| 2019-05-20 | $0.0008370 | $0.0008705 | $0.0008040 | $0.0008279 | $2,855,435 | $0 |
| 2019-05-21 | $0.0008211 | $0.0008473 | $0.0008010 | $0.0008166 | $2,761,332 | $0 |
| 2019-05-22 | $0.0008166 | $0.0008345 | $0.0008038 | $0.0008131 | $2,735,017 | $0 |
| 2019-05-23 | $0.0008131 | $0.0008335 | $0.0007995 | $0.0008219 | $2,881,967 | $0 |
| 2019-05-24 | $0.0008187 | $0.0008521 | $0.0008123 | $0.0008323 | $2,755,301 | $0 |
| 2019-05-25 | $0.0008323 | $0.0008652 | $0.0008323 | $0.0008364 | $2,620,435 | $0 |
| 2019-05-26 | $0.0008429 | $0.0008813 | $0.0008246 | $0.0008667 | $2,768,421 | $0 |
| 2019-05-27 | $0.0008691 | $0.0008871 | $0.0008461 | $0.0008521 | $2,863,608 | $0 |
| 2019-05-28 | $0.0008519 | $0.0008982 | $0.0008403 | $0.0008886 | $3,208,135 | $0 |
| 2019-05-29 | $0.0008866 | $0.0009205 | $0.0008530 | $0.0009040 | $3,223,493 | $0 |
| 2019-05-30 | $0.0009040 | $0.0009142 | $0.0008216 | $0.0008260 | $3,212,502 | $0 |
| 2019-05-31 | $0.0008260 | $0.0008387 | $0.0008049 | $0.0008297 | $3,260,094 | $0 |