WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0006557 | $0.0007553 | $0.0006026 | $0.0006321 | $2,278,040 | $0 |
| 2019-08-02 | $0.0006318 | $0.0007048 | $0.0005912 | $0.0006343 | $2,452,499 | $0 |
| 2019-08-03 | $0.0006352 | $0.0006479 | $0.0006216 | $0.0006357 | $1,992,449 | $0 |
| 2019-08-04 | $0.0006357 | $0.0006397 | $0.0006058 | $0.0006241 | $1,955,413 | $0 |
| 2019-08-05 | $0.0006266 | $0.0006615 | $0.0006085 | $0.0006192 | $1,790,447 | $0 |
| 2019-08-06 | $0.0006240 | $0.0006295 | $0.0005943 | $0.0006007 | $1,741,979 | $0 |
| 2019-08-07 | $0.0006031 | $0.0006229 | $0.0005841 | $0.0006148 | $1,936,356 | $0 |
| 2019-08-08 | $0.0006148 | $0.0006195 | $0.0005922 | $0.0006195 | $1,857,950 | $0 |
| 2019-08-09 | $0.0006130 | $0.001239 | $0.0005976 | $0.0009493 | $4,161,955 | $0 |
| 2019-08-10 | $0.0009493 | $0.0009493 | $0.0008227 | $0.0008518 | $2,229,540 | $0 |
| 2019-08-11 | $0.0008497 | $0.0009707 | $0.0007131 | $0.0008141 | $2,244,433 | $0 |
| 2019-08-12 | $0.0008195 | $0.0008989 | $0.0006925 | $0.0007163 | $1,921,295 | $0 |
| 2019-08-13 | $0.0007173 | $0.0007194 | $0.0006524 | $0.0006992 | $2,015,262 | $0 |
| 2019-08-14 | $0.0007026 | $0.0007048 | $0.0006183 | $0.0006217 | $1,909,017 | $0 |
| 2019-08-15 | $0.0006217 | $0.0008777 | $0.0006160 | $0.0007421 | $2,314,758 | $0 |
| 2019-08-16 | $0.0007420 | $0.001064 | $0.0007420 | $0.0008950 | $3,115,225 | $0 |
| 2019-08-17 | $0.0008939 | $0.001004 | $0.0008869 | $0.0009658 | $2,278,422 | $0 |
| 2019-08-18 | $0.0009663 | $0.001298 | $0.0009618 | $0.001137 | $3,138,578 | $0 |
| 2019-08-19 | $0.001138 | $0.002038 | $0.001134 | $0.001791 | $7,618,504 | $0 |
| 2019-08-20 | $0.001791 | $0.001940 | $0.001308 | $0.001437 | $6,088,947 | $0 |
| 2019-08-21 | $0.001439 | $0.001500 | $0.001126 | $0.001352 | $4,899,686 | $0 |
| 2019-08-22 | $0.001353 | $0.001390 | $0.001052 | $0.001137 | $3,444,102 | $0 |
| 2019-08-23 | $0.001137 | $0.001597 | $0.001114 | $0.001376 | $4,323,852 | $0 |
| 2019-08-24 | $0.001376 | $0.001574 | $0.001326 | $0.001440 | $4,805,641 | $0 |
| 2019-08-25 | $0.001440 | $0.001591 | $0.001319 | $0.001468 | $4,400,466 | $0 |
| 2019-08-26 | $0.001459 | $0.001524 | $0.001322 | $0.001377 | $4,183,609 | $0 |
| 2019-08-27 | $0.001375 | $0.001560 | $0.001325 | $0.001415 | $4,459,864 | $0 |
| 2019-08-28 | $0.001410 | $0.001780 | $0.001178 | $0.001178 | $4,387,544 | $0 |
| 2019-08-29 | $0.001168 | $0.001323 | $0.001111 | $0.001169 | $3,467,422 | $0 |
| 2019-08-30 | $0.001169 | $0.001415 | $0.001148 | $0.001266 | $3,722,007 | $0 |
| 2019-08-31 | $0.001268 | $0.001361 | $0.001189 | $0.001277 | $3,666,015 | $0 |