Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2357 | $0.3207 | $0.2357 | $0.3207 | $7,213.17 | $6,431,454 |
| 2018-11-02 | $0.3207 | $0.3207 | $0.2938 | $0.2959 | $3,572.04 | $5,933,486 |
| 2018-11-03 | $0.2959 | $0.3001 | $0.2658 | $0.2658 | $2,910.60 | $5,329,304 |
| 2018-11-04 | $0.2658 | $0.2776 | $0.2617 | $0.2730 | $857.93 | $5,475,121 |
| 2018-11-05 | $0.2738 | $0.2896 | $0.2572 | $0.2596 | $2,681.65 | $5,205,403 |
| 2018-11-06 | $0.2593 | $0.2991 | $0.2579 | $0.2837 | $856.35 | $5,676,782 |
| 2018-11-07 | $0.2843 | $0.2992 | $0.2781 | $0.2848 | $2,071.92 | $5,710,189 |
| 2018-11-08 | $0.2846 | $0.2939 | $0.2794 | $0.2927 | $1,770.34 | $5,869,541 |
| 2018-11-09 | $0.2926 | $0.2942 | $0.2721 | $0.2733 | $241.25 | $5,479,572 |
| 2018-11-10 | $0.2731 | $0.2934 | $0.2681 | $0.2781 | $1,726.13 | $5,575,841 |
| 2018-11-11 | $0.2777 | $0.3293 | $0.2715 | $0.2749 | $5,445.35 | $5,511,415 |
| 2018-11-12 | $0.2743 | $0.3013 | $0.2719 | $0.2732 | $586.16 | $5,477,627 |
| 2018-11-13 | $0.2734 | $0.2884 | $0.2619 | $0.2627 | $4,545.81 | $5,268,446 |
| 2018-11-14 | $0.2626 | $0.2633 | $0.2104 | $0.2191 | $3,650.49 | $4,394,065 |
| 2018-11-15 | $0.2200 | $0.2372 | $0.2079 | $0.2133 | $2,128.88 | $4,277,403 |
| 2018-11-16 | $0.2135 | $0.2396 | $0.2043 | $0.2070 | $473.17 | $4,149,833 |
| 2018-11-17 | $0.2068 | $0.2253 | $0.2044 | $0.2053 | $403.18 | $4,117,429 |
| 2018-11-18 | $0.2053 | $0.2250 | $0.2053 | $0.2234 | $93.85 | $4,480,107 |
| 2018-11-19 | $0.2239 | $0.2239 | $0.1819 | $0.2002 | $1,347.28 | $4,013,601 |
| 2018-11-20 | $0.1989 | $0.2026 | $0.07021 | $0.1432 | $2,327.42 | $2,871,206 |
| 2018-11-21 | $0.1438 | $0.1716 | $0.1380 | $0.1694 | $161.62 | $3,396,866 |
| 2018-11-22 | $0.1693 | $0.1703 | $0.1575 | $0.1598 | $365.25 | $3,203,465 |
| 2018-11-23 | $0.1587 | $0.1597 | $0.1225 | $0.1554 | $894.00 | $3,115,398 |
| 2018-11-24 | $0.1553 | $0.1598 | $0.1374 | $0.1407 | $189.26 | $2,821,758 |
| 2018-11-25 | $0.1403 | $0.1446 | $0.1176 | $0.1446 | $452.51 | $2,898,697 |
| 2018-11-26 | $0.1443 | $0.1559 | $0.1374 | $0.1559 | $1,407.89 | $3,126,266 |
| 2018-11-27 | $0.1557 | $0.1560 | $0.1376 | $0.1451 | $76.02 | $2,910,067 |
| 2018-11-28 | $0.1455 | $0.1735 | $0.1414 | $0.1614 | $1,492.02 | $3,236,391 |
| 2018-11-29 | $0.1619 | $0.1710 | $0.1539 | $0.1692 | $337.84 | $3,393,620 |
| 2018-11-30 | $0.1696 | $0.1716 | $0.1570 | $0.1628 | $666.97 | $3,263,957 |