Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1679 | $0.1684 | $0.1603 | $0.1640 | $817.36 | $0 |
| 2018-08-02 | $0.1641 | $0.1777 | $0.1641 | $0.1651 | $132.13 | $0 |
| 2018-08-03 | $0.1652 | $0.1682 | $0.1599 | $0.1674 | $1,701.36 | $0 |
| 2018-08-04 | $0.1673 | $0.1680 | $0.1616 | $0.1630 | $704.97 | $0 |
| 2018-08-05 | $0.1629 | $0.1640 | $0.1589 | $0.1605 | $795.94 | $0 |
| 2018-08-06 | $0.1607 | $0.1781 | $0.1542 | $0.1553 | $4,369.24 | $0 |
| 2018-08-07 | $0.1553 | $0.1644 | $0.1504 | $0.1522 | $337.70 | $3,044,699 |
| 2018-08-08 | $0.1520 | $0.1548 | $0.1309 | $0.1319 | $3,646.43 | $2,638,743 |
| 2018-08-09 | $0.1321 | $0.1557 | $0.1321 | $0.1351 | $1,157.53 | $2,702,611 |
| 2018-08-10 | $0.1349 | $0.1422 | $0.1234 | $0.1248 | $665.07 | $2,496,341 |
| 2018-08-11 | $0.1248 | $0.1293 | $0.1152 | $0.1258 | $102.64 | $2,516,490 |
| 2018-08-12 | $0.1252 | $0.1267 | $0.1190 | $0.1192 | $512.79 | $2,385,733 |
| 2018-08-13 | $0.1195 | $0.1209 | $0.1005 | $0.1009 | $3,042.99 | $2,018,554 |
| 2018-08-14 | $0.1009 | $0.1345 | $0.08987 | $0.1331 | $5,552.05 | $2,663,614 |
| 2018-08-15 | $0.1341 | $0.1442 | $0.1161 | $0.1381 | $2,216.79 | $2,763,097 |
| 2018-08-16 | $0.1382 | $0.1431 | $0.1263 | $0.1276 | $174.14 | $2,553,546 |
| 2018-08-17 | $0.1278 | $0.1552 | $0.1278 | $0.1551 | $740.93 | $3,103,684 |
| 2018-08-18 | $0.1557 | $0.1576 | $0.1307 | $0.1449 | $270.91 | $2,899,556 |
| 2018-08-19 | $0.1450 | $0.1503 | $0.1334 | $0.1475 | $1,613.60 | $2,951,859 |
| 2018-08-20 | $0.1475 | $0.1492 | $0.1316 | $0.1346 | $850.67 | $2,693,146 |
| 2018-08-21 | $0.1340 | $0.1381 | $0.1268 | $0.1300 | $4,579.34 | $2,600,506 |
| 2018-08-22 | $0.1299 | $0.1421 | $0.1242 | $0.1294 | $772.29 | $2,588,621 |
| 2018-08-23 | $0.1296 | $0.1502 | $0.1292 | $0.1497 | $3,198.09 | $2,995,117 |
| 2018-08-24 | $0.1498 | $0.1531 | $0.1305 | $0.1531 | $650.51 | $3,062,486 |
| 2018-08-25 | $0.1528 | $0.1531 | $0.1389 | $0.1393 | $445.82 | $2,786,527 |
| 2018-08-26 | $0.1393 | $0.1393 | $0.1161 | $0.1168 | $1,854.79 | $2,336,612 |
| 2018-08-27 | $0.1170 | $0.1477 | $0.1163 | $0.1255 | $780.23 | $2,511,188 |
| 2018-08-28 | $0.1260 | $0.1271 | $0.1228 | $0.1267 | $2,458.03 | $2,534,778 |
| 2018-08-29 | $0.1267 | $0.1420 | $0.1228 | $0.1405 | $394.24 | $2,810,337 |
| 2018-08-30 | $0.1405 | $0.1415 | $0.1168 | $0.1206 | $580.81 | $2,413,225 |
| 2018-08-31 | $0.1206 | $0.1208 | $0.1181 | $0.1203 | $96.22 | $2,406,502 |