Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1327 | $0.1335 | $0.1266 | $0.1277 | $1,727.50 | $2,560,471 |
| 2018-10-02 | $0.1276 | $0.1323 | $0.1256 | $0.1307 | $1,060.27 | $2,620,003 |
| 2018-10-03 | $0.1307 | $0.1336 | $0.1230 | $0.1323 | $3,618.77 | $2,652,245 |
| 2018-10-04 | $0.1323 | $0.1528 | $0.1242 | $0.1499 | $8,379.54 | $3,004,801 |
| 2018-10-05 | $0.1498 | $0.1563 | $0.1177 | $0.1557 | $6,683.85 | $3,121,678 |
| 2018-10-06 | $0.1557 | $0.1562 | $0.1481 | $0.1541 | $1,552.61 | $3,089,537 |
| 2018-10-07 | $0.1542 | $0.1550 | $0.1490 | $0.1547 | $1,254.60 | $3,101,688 |
| 2018-10-08 | $0.1550 | $0.2171 | $0.1546 | $0.1784 | $10,454.20 | $3,577,774 |
| 2018-10-09 | $0.1784 | $0.3396 | $0.1779 | $0.3395 | $21,494.70 | $6,806,885 |
| 2018-10-10 | $0.3392 | $0.3414 | $0.2461 | $0.3136 | $19,724.70 | $6,287,923 |
| 2018-10-11 | $0.3134 | $0.3136 | $0.2343 | $0.2745 | $10,992.80 | $5,504,737 |
| 2018-10-12 | $0.2744 | $0.5820 | $0.2670 | $0.3369 | $51,496.00 | $6,754,570 |
| 2018-10-13 | $0.3364 | $0.3454 | $0.2979 | $0.3237 | $19,451.90 | $6,491,008 |
| 2018-10-14 | $0.3237 | $0.3477 | $0.2989 | $0.3333 | $6,357.71 | $6,684,188 |
| 2018-10-15 | $0.3340 | $0.3696 | $0.3121 | $0.3207 | $3,305.92 | $6,431,174 |
| 2018-10-16 | $0.3207 | $0.3364 | $0.3121 | $0.3359 | $5,151.90 | $6,734,879 |
| 2018-10-17 | $0.3365 | $0.3368 | $0.3092 | $0.3113 | $4,054.65 | $6,243,087 |
| 2018-10-18 | $0.3106 | $0.3269 | $0.3059 | $0.3252 | $2,058.74 | $6,520,043 |
| 2018-10-19 | $0.3252 | $0.3314 | $0.3170 | $0.3184 | $1,579.87 | $6,383,811 |
| 2018-10-20 | $0.3180 | $0.3478 | $0.3168 | $0.3433 | $721.12 | $6,883,884 |
| 2018-10-21 | $0.3435 | $0.3478 | $0.3113 | $0.3118 | $2,826.65 | $6,251,248 |
| 2018-10-22 | $0.3118 | $0.3128 | $0.2542 | $0.2550 | $1,315.85 | $5,114,207 |
| 2018-10-23 | $0.2552 | $0.3476 | $0.2543 | $0.3476 | $8,546.50 | $6,970,849 |
| 2018-10-24 | $0.3476 | $0.3516 | $0.2967 | $0.3516 | $9,603.06 | $7,049,373 |
| 2018-10-25 | $0.3515 | $0.3516 | $0.3008 | $0.3499 | $9,466.47 | $7,015,204 |
| 2018-10-26 | $0.3493 | $0.3498 | $0.3308 | $0.3312 | $2,168.94 | $6,641,036 |
| 2018-10-27 | $0.3315 | $0.3480 | $0.3229 | $0.3476 | $3,855.85 | $6,969,747 |
| 2018-10-28 | $0.3473 | $0.3531 | $0.3197 | $0.3463 | $5,441.43 | $6,943,639 |
| 2018-10-29 | $0.3462 | $0.3468 | $0.2640 | $0.2641 | $13,665.30 | $5,296,459 |
| 2018-10-30 | $0.2799 | $0.2811 | $0.2556 | $0.2806 | $4,924.26 | $5,626,452 |
| 2018-10-31 | $0.2807 | $0.2809 | $0.2280 | $0.2357 | $5,979.99 | $4,726,003 |