Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1339 | $0.1378 | $0.1251 | $0.1251 | $788.83 | $2,503,844 |
| 2018-09-02 | $0.1252 | $0.1263 | $0.1228 | $0.1242 | $266.53 | $2,484,356 |
| 2018-09-03 | $0.1243 | $0.1290 | $0.1156 | $0.1157 | $1,599.06 | $2,320,180 |
| 2018-09-04 | $0.1157 | $0.1167 | $0.1103 | $0.1109 | $951.68 | $2,224,156 |
| 2018-09-05 | $0.1108 | $0.1117 | $0.09587 | $0.1015 | $82.38 | $2,034,534 |
| 2018-09-06 | $0.1015 | $0.1015 | $0.08994 | $0.1010 | $699.46 | $2,024,809 |
| 2018-09-07 | $0.1011 | $0.1011 | $0.09017 | $0.09532 | $399.25 | $1,911,224 |
| 2018-09-08 | $0.09532 | $0.09683 | $0.08492 | $0.08729 | $1,035.24 | $1,750,159 |
| 2018-09-09 | $0.08693 | $0.09359 | $0.07908 | $0.09104 | $1,411.39 | $1,825,440 |
| 2018-09-10 | $0.09110 | $0.1021 | $0.08798 | $0.1018 | $737.13 | $2,042,153 |
| 2018-09-11 | $0.1020 | $0.1142 | $0.08983 | $0.09632 | $2,097.46 | $1,931,400 |
| 2018-09-12 | $0.09632 | $0.09659 | $0.08885 | $0.09535 | $915.14 | $1,911,920 |
| 2018-09-13 | $0.09545 | $0.1145 | $0.09545 | $0.1137 | $2,704.03 | $2,278,875 |
| 2018-09-14 | $0.1132 | $0.1466 | $0.1061 | $0.1137 | $2,364.10 | $2,280,499 |
| 2018-09-15 | $0.1136 | $0.1466 | $0.1124 | $0.1160 | $1,771.39 | $2,326,095 |
| 2018-09-16 | $0.1160 | $0.1396 | $0.1100 | $0.1139 | $1,694.61 | $2,283,246 |
| 2018-09-17 | $0.1137 | $0.1156 | $0.1032 | $0.1046 | $864.93 | $2,096,451 |
| 2018-09-18 | $0.1045 | $0.1118 | $0.09212 | $0.1113 | $399.67 | $2,231,214 |
| 2018-09-19 | $0.1111 | $0.1128 | $0.1069 | $0.1117 | $63.35 | $2,239,896 |
| 2018-09-20 | $0.1074 | $0.1080 | $0.09989 | $0.1079 | $516.81 | $2,163,261 |
| 2018-09-21 | $0.1079 | $0.1289 | $0.09280 | $0.1277 | $874.53 | $2,560,010 |
| 2018-09-22 | $0.1281 | $0.1304 | $0.1212 | $0.1239 | $28.65 | $2,484,699 |
| 2018-09-23 | $0.1010 | $0.1015 | $0.09996 | $0.1013 | $473.70 | $2,031,967 |
| 2018-09-24 | $0.1015 | $0.1207 | $0.09648 | $0.1167 | $353.37 | $2,339,289 |
| 2018-09-25 | $0.1167 | $0.1167 | $0.1055 | $0.1072 | $59.22 | $2,149,787 |
| 2018-09-26 | $0.1101 | $0.1269 | $0.1101 | $0.1239 | $669.22 | $2,484,478 |
| 2018-09-27 | $0.1238 | $0.1257 | $0.1142 | $0.1222 | $474.15 | $2,449,850 |
| 2018-09-28 | $0.1223 | $0.1286 | $0.1144 | $0.1167 | $1,036.78 | $2,339,329 |
| 2018-09-29 | $0.1164 | $0.1285 | $0.1131 | $0.1271 | $363.30 | $2,547,919 |
| 2018-09-30 | $0.1269 | $0.1346 | $0.1259 | $0.1328 | $2,845.71 | $2,661,969 |