WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001762 | $0.001771 | $0.001661 | $0.001762 | $4,530,985 | $0 |
| 2019-10-02 | $0.001762 | $0.001774 | $0.001614 | $0.001639 | $4,142,446 | $0 |
| 2019-10-03 | $0.001633 | $0.001724 | $0.001628 | $0.001677 | $4,102,601 | $0 |
| 2019-10-04 | $0.001675 | $0.001691 | $0.001645 | $0.001660 | $3,803,147 | $0 |
| 2019-10-05 | $0.001660 | $0.001671 | $0.001418 | $0.001557 | $4,028,184 | $0 |
| 2019-10-06 | $0.001555 | $0.001567 | $0.001472 | $0.001525 | $3,556,228 | $0 |
| 2019-10-07 | $0.001525 | $0.001537 | $0.001467 | $0.001531 | $3,675,868 | $0 |
| 2019-10-08 | $0.001534 | $0.001566 | $0.001460 | $0.001512 | $3,657,280 | $0 |
| 2019-10-09 | $0.001512 | $0.001545 | $0.001455 | $0.001478 | $3,499,694 | $0 |
| 2019-10-10 | $0.001478 | $0.001647 | $0.001453 | $0.001569 | $4,032,774 | $0 |
| 2019-10-11 | $0.001574 | $0.001620 | $0.001489 | $0.001597 | $4,092,836 | $0 |
| 2019-10-12 | $0.001598 | $0.001631 | $0.001551 | $0.001596 | $4,008,404 | $0 |
| 2019-10-13 | $0.001595 | $0.001608 | $0.001533 | $0.001558 | $3,855,000 | $0 |
| 2019-10-14 | $0.001558 | $0.001587 | $0.001534 | $0.001547 | $3,569,755 | $0 |
| 2019-10-15 | $0.001548 | $0.001628 | $0.001527 | $0.001594 | $3,825,770 | $0 |
| 2019-10-16 | $0.001594 | $0.001621 | $0.001527 | $0.001560 | $3,662,680 | $0 |
| 2019-10-17 | $0.001564 | $0.001576 | $0.001506 | $0.001526 | $3,340,389 | $0 |
| 2019-10-18 | $0.001529 | $0.001582 | $0.001311 | $0.001385 | $3,484,222 | $0 |
| 2019-10-19 | $0.001386 | $0.001421 | $0.001307 | $0.001318 | $3,185,563 | $0 |
| 2019-10-20 | $0.001319 | $0.001477 | $0.001315 | $0.001416 | $3,264,233 | $0 |
| 2019-10-21 | $0.001416 | $0.001432 | $0.001400 | $0.001404 | $3,328,950 | $0 |
| 2019-10-22 | $0.001402 | $0.001442 | $0.001378 | $0.001381 | $3,439,818 | $0 |
| 2019-10-23 | $0.001381 | $0.001417 | $0.001307 | $0.001341 | $3,218,298 | $0 |
| 2019-10-24 | $0.001341 | $0.001345 | $0.001318 | $0.001320 | $2,989,194 | $0 |
| 2019-10-25 | $0.001320 | $0.001377 | $0.001287 | $0.001331 | $3,586,866 | $0 |
| 2019-10-26 | $0.001332 | $0.001537 | $0.001315 | $0.001416 | $4,316,917 | $0 |
| 2019-10-27 | $0.001416 | $0.001533 | $0.001405 | $0.001484 | $4,265,584 | $0 |
| 2019-10-28 | $0.001487 | $0.001491 | $0.001398 | $0.001408 | $3,836,951 | $0 |
| 2019-10-29 | $0.001410 | $0.001457 | $0.001401 | $0.001422 | $3,668,545 | $0 |
| 2019-10-30 | $0.001421 | $0.001444 | $0.001394 | $0.001435 | $3,888,513 | $0 |
| 2019-10-31 | $0.001434 | $0.001476 | $0.001395 | $0.001414 | $3,649,234 | $0 |