WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0008316 | $0.0008457 | $0.0008152 | $0.0008376 | $3,298,048 | $0 |
| 2019-06-02 | $0.0008376 | $0.0008477 | $0.0008167 | $0.0008336 | $3,276,824 | $0 |
| 2019-06-03 | $0.0008336 | $0.0008414 | $0.0007868 | $0.0007868 | $3,054,657 | $0 |
| 2019-06-04 | $0.0007982 | $0.0008419 | $0.0007563 | $0.0007700 | $3,165,647 | $0 |
| 2019-06-05 | $0.0007700 | $0.0007938 | $0.0007526 | $0.0007810 | $3,723,635 | $0 |
| 2019-06-06 | $0.0007820 | $0.0007979 | $0.0007672 | $0.0007931 | $3,044,259 | $0 |
| 2019-06-07 | $0.0007943 | $0.0008308 | $0.0007725 | $0.0008254 | $3,019,992 | $0 |
| 2019-06-08 | $0.0008261 | $0.0008411 | $0.0008088 | $0.0008141 | $2,998,585 | $0 |
| 2019-06-09 | $0.0008135 | $0.0008172 | $0.0007696 | $0.0007794 | $2,905,987 | $0 |
| 2019-06-10 | $0.0007759 | $0.0008353 | $0.0007714 | $0.0008203 | $3,157,781 | $0 |
| 2019-06-11 | $0.0008215 | $0.0008313 | $0.0007941 | $0.0008110 | $3,066,088 | $0 |
| 2019-06-12 | $0.0008179 | $0.0008401 | $0.0008007 | $0.0008235 | $2,965,182 | $0 |
| 2019-06-13 | $0.0008203 | $0.0008741 | $0.0008121 | $0.0008527 | $3,030,283 | $0 |
| 2019-06-14 | $0.0008527 | $0.001343 | $0.0008452 | $0.001215 | $5,999,489 | $0 |
| 2019-06-15 | $0.001225 | $0.001293 | $0.001072 | $0.001131 | $4,417,720 | $0 |
| 2019-06-16 | $0.001131 | $0.001138 | $0.001015 | $0.001015 | $3,559,862 | $0 |
| 2019-06-17 | $0.001015 | $0.001038 | $0.0009595 | $0.001013 | $3,269,063 | $0 |
| 2019-06-18 | $0.001013 | $0.001173 | $0.001011 | $0.001045 | $3,358,973 | $0 |
| 2019-06-19 | $0.001051 | $0.001134 | $0.001045 | $0.001082 | $3,339,047 | $0 |
| 2019-06-20 | $0.001085 | $0.001096 | $0.001018 | $0.001068 | $3,032,481 | $0 |
| 2019-06-21 | $0.001067 | $0.001110 | $0.001018 | $0.001056 | $3,273,507 | $0 |
| 2019-06-22 | $0.001038 | $0.001061 | $0.0009235 | $0.0009509 | $2,866,822 | $0 |
| 2019-06-23 | $0.0009525 | $0.001018 | $0.0009312 | $0.001016 | $3,082,352 | $0 |
| 2019-06-24 | $0.001016 | $0.001016 | $0.0009380 | $0.0009713 | $2,877,265 | $0 |
| 2019-06-25 | $0.0009677 | $0.001022 | $0.0009293 | $0.0009806 | $3,007,835 | $0 |
| 2019-06-26 | $0.0009806 | $0.001113 | $0.0009407 | $0.0009800 | $3,328,326 | $0 |
| 2019-06-27 | $0.0009800 | $0.001001 | $0.0007960 | $0.0007960 | $2,634,543 | $0 |
| 2019-06-28 | $0.0008042 | $0.0009256 | $0.0007840 | $0.0008638 | $2,572,878 | $0 |
| 2019-06-29 | $0.0008613 | $0.001338 | $0.0008289 | $0.001179 | $3,953,494 | $0 |
| 2019-06-30 | $0.001178 | $0.001324 | $0.0009532 | $0.0009923 | $3,610,961 | $0 |