Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1785 | $0.1893 | $0.1771 | $0.1885 | $247.14 | $3,827,476 |
| 2019-01-02 | $0.1896 | $0.1902 | $0.1549 | $0.1693 | $471.64 | $3,436,290 |
| 2019-01-03 | $0.1691 | $0.1985 | $0.1568 | $0.1581 | $1,174.70 | $3,209,505 |
| 2019-01-04 | $0.1581 | $0.1980 | $0.1568 | $0.1960 | $243.23 | $3,979,413 |
| 2019-01-05 | $0.1956 | $0.2040 | $0.1956 | $0.1979 | $99.84 | $4,017,795 |
| 2019-01-06 | $0.1976 | $0.2031 | $0.1932 | $0.1994 | $0 | $4,047,783 |
| 2019-01-07 | $0.1994 | $0.2111 | $0.1994 | $0.2077 | $1,372.79 | $4,217,387 |
| 2019-01-08 | $0.2077 | $0.2103 | $0.1765 | $0.1768 | $80.04 | $3,588,801 |
| 2019-01-09 | $0.1768 | $0.2261 | $0.1767 | $0.2247 | $1,216.94 | $4,562,263 |
| 2019-01-10 | $0.2248 | $0.2261 | $0.1925 | $0.1925 | $0 | $3,908,433 |
| 2019-01-11 | $0.1925 | $0.1949 | $0.1714 | $0.1734 | $1,047.32 | $3,521,338 |
| 2019-01-12 | $0.1736 | $0.1921 | $0.1653 | $0.1659 | $546.26 | $3,368,872 |
| 2019-01-13 | $0.1658 | $0.1664 | $0.1510 | $0.1519 | $252.66 | $3,083,981 |
| 2019-01-14 | $0.1520 | $0.1942 | $0.1520 | $0.1936 | $558.79 | $3,930,617 |
| 2019-01-15 | $0.1936 | $0.1960 | $0.1803 | $0.1828 | $119.23 | $3,711,059 |
| 2019-01-16 | $0.1826 | $0.1861 | $0.1616 | $0.1629 | $1,381.01 | $3,307,156 |
| 2019-01-17 | $0.1627 | $0.1829 | $0.1456 | $0.1651 | $1,568.92 | $3,351,256 |
| 2019-01-18 | $0.1650 | $0.1657 | $0.1552 | $0.1655 | $642.78 | $3,358,966 |
| 2019-01-19 | $0.1662 | $0.1876 | $0.1656 | $0.1780 | $1,660.15 | $3,614,302 |
| 2019-01-20 | $0.1779 | $0.1786 | $0.1696 | $0.1703 | $0 | $3,457,944 |
| 2019-01-21 | $0.1703 | $0.1703 | $0.1569 | $0.1582 | $166.51 | $3,211,734 |
| 2019-01-22 | $0.1580 | $0.1586 | $0.1580 | $0.1585 | $0 | $3,218,658 |
| 2019-01-23 | $0.1585 | $0.1762 | $0.1523 | $0.1745 | $207.09 | $3,543,487 |
| 2019-01-24 | $0.1747 | $0.1762 | $0.1731 | $0.1752 | $642.71 | $3,557,687 |
| 2019-01-25 | $0.1755 | $0.1755 | $0.1451 | $0.1479 | $3,034.02 | $3,002,943 |
| 2019-01-26 | $0.1479 | $0.1525 | $0.1474 | $0.1514 | $868.76 | $3,073,461 |
| 2019-01-27 | $0.1514 | $0.1567 | $0.1441 | $0.1441 | $636.34 | $2,925,379 |
| 2019-01-28 | $0.1440 | $0.1452 | $0.1363 | $0.1438 | $142.11 | $2,919,856 |
| 2019-01-29 | $0.1440 | $0.1457 | $0.1330 | $0.1372 | $410.66 | $2,786,128 |
| 2019-01-30 | $0.1370 | $0.1426 | $0.1363 | $0.1419 | $0 | $2,880,154 |
| 2019-01-31 | $0.1419 | $0.1497 | $0.1395 | $0.1402 | $861.36 | $2,846,975 |