WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001413 | $0.001417 | $0.001159 | $0.001268 | $3,409,563 | $0 |
| 2019-11-02 | $0.001268 | $0.001370 | $0.001254 | $0.001279 | $3,186,327 | $0 |
| 2019-11-03 | $0.001279 | $0.001339 | $0.001215 | $0.001285 | $3,101,679 | $0 |
| 2019-11-04 | $0.001283 | $0.001295 | $0.001235 | $0.001260 | $3,160,757 | $0 |
| 2019-11-05 | $0.001260 | $0.001312 | $0.001217 | $0.001223 | $2,895,483 | $0 |
| 2019-11-06 | $0.001223 | $0.001260 | $0.001159 | $0.001166 | $2,588,266 | $0 |
| 2019-11-07 | $0.001168 | $0.001189 | $0.001130 | $0.001137 | $2,913,716 | $0 |
| 2019-11-08 | $0.001139 | $0.001197 | $0.001129 | $0.001159 | $2,759,519 | $0 |
| 2019-11-09 | $0.001155 | $0.001168 | $0.001116 | $0.001124 | $2,497,385 | $0 |
| 2019-11-10 | $0.001122 | $0.001135 | $0.0009665 | $0.001022 | $2,481,935 | $0 |
| 2019-11-11 | $0.001023 | $0.001047 | $0.001000 | $0.001030 | $2,556,066 | $0 |
| 2019-11-12 | $0.001029 | $0.001038 | $0.0009691 | $0.0009732 | $2,441,178 | $0 |
| 2019-11-13 | $0.0009709 | $0.0009769 | $0.0009431 | $0.0009443 | $1,987,025 | $0 |
| 2019-11-14 | $0.0009441 | $0.0009501 | $0.0008546 | $0.0009081 | $2,441,181 | $0 |
| 2019-11-15 | $0.0009081 | $0.0009187 | $0.0008028 | $0.0008028 | $1,959,737 | $0 |
| 2019-11-16 | $0.0008078 | $0.0008583 | $0.0008013 | $0.0008500 | $2,332,373 | $0 |
| 2019-11-17 | $0.0008500 | $0.001178 | $0.0008236 | $0.001004 | $2,910,920 | $0 |
| 2019-11-18 | $0.001007 | $0.001131 | $0.0009565 | $0.0009940 | $2,595,485 | $0 |
| 2019-11-19 | $0.0009925 | $0.001042 | $0.0008277 | $0.0008430 | $2,193,463 | $0 |
| 2019-11-20 | $0.0008430 | $0.0008952 | $0.0007932 | $0.0007962 | $1,985,051 | $0 |
| 2019-11-21 | $0.0007974 | $0.0008493 | $0.0007532 | $0.0007538 | $2,024,255 | $0 |
| 2019-11-22 | $0.0007538 | $0.0007946 | $0.0006738 | $0.0007067 | $1,683,714 | $0 |
| 2019-11-23 | $0.0007069 | $0.0007265 | $0.0006408 | $0.0006770 | $1,952,749 | $0 |
| 2019-11-24 | $0.0006795 | $0.0006930 | $0.0006351 | $0.0006360 | $1,948,894 | $0 |
| 2019-11-25 | $0.0006360 | $0.0006650 | $0.0005965 | $0.0006487 | $1,496,704 | $0 |
| 2019-11-26 | $0.0006472 | $0.0006588 | $0.0005563 | $0.0005757 | $1,203,519 | $0 |
| 2019-11-27 | $0.0005719 | $0.0006168 | $0.0005638 | $0.0006038 | $1,377,750 | $0 |
| 2019-11-28 | $0.0006041 | $0.0006289 | $0.0005614 | $0.0005897 | $1,319,260 | $0 |
| 2019-11-29 | $0.0005874 | $0.0006072 | $0.0005612 | $0.0006011 | $1,366,791 | $0 |
| 2019-11-30 | $0.0005979 | $0.0006088 | $0.0005608 | $0.0005737 | $1,354,069 | $0 |