Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1177 | $0.1238 | $0.1051 | $0.1065 | $1,763.54 | $2,174,908 |
| 2019-03-02 | $0.1064 | $0.1206 | $0.1036 | $0.1047 | $4,316.91 | $2,138,868 |
| 2019-03-03 | $0.1051 | $0.1079 | $0.1044 | $0.1052 | $652.34 | $2,148,516 |
| 2019-03-04 | $0.1051 | $0.1057 | $0.09954 | $0.1054 | $996.16 | $2,153,714 |
| 2019-03-05 | $0.1057 | $0.1237 | $0.09944 | $0.1237 | $1,672.83 | $2,525,921 |
| 2019-03-06 | $0.1238 | $0.1249 | $0.1072 | $0.1078 | $476.83 | $2,202,693 |
| 2019-03-07 | $0.1080 | $0.1240 | $0.1067 | $0.1073 | $562.69 | $2,191,116 |
| 2019-03-08 | $0.1075 | $0.1235 | $0.1064 | $0.1080 | $154.95 | $2,206,859 |
| 2019-03-09 | $0.1078 | $0.1167 | $0.1074 | $0.1103 | $1,101.20 | $2,252,347 |
| 2019-03-10 | $0.1105 | $0.1140 | $0.1070 | $0.1136 | $114.52 | $2,319,847 |
| 2019-03-11 | $0.1136 | $0.1140 | $0.1052 | $0.1052 | $201.24 | $2,148,893 |
| 2019-03-12 | $0.1053 | $0.1086 | $0.1029 | $0.1084 | $3,131.00 | $2,213,962 |
| 2019-03-13 | $0.1084 | $0.1084 | $0.09596 | $0.1028 | $946.48 | $2,099,907 |
| 2019-03-14 | $0.1028 | $0.1036 | $0.08004 | $0.08451 | $2,950.90 | $1,726,433 |
| 2019-03-15 | $0.08442 | $0.1021 | $0.05669 | $0.08431 | $5,992.07 | $1,800,693 |
| 2019-03-16 | $0.08444 | $0.08594 | $0.07281 | $0.08538 | $2,072.39 | $1,823,624 |
| 2019-03-17 | $0.08527 | $0.08533 | $0.05769 | $0.07841 | $3,687.35 | $1,674,729 |
| 2019-03-18 | $0.07849 | $0.07963 | $0.07049 | $0.07077 | $1,071.31 | $1,511,502 |
| 2019-03-19 | $0.07060 | $0.07878 | $0.07056 | $0.07860 | $454.02 | $1,678,735 |
| 2019-03-20 | $0.07867 | $0.1074 | $0.07448 | $0.09572 | $3,888.12 | $2,044,305 |
| 2019-03-21 | $0.09572 | $0.09595 | $0.08626 | $0.08638 | $1,399.87 | $1,844,824 |
| 2019-03-22 | $0.08631 | $0.09593 | $0.07703 | $0.09331 | $189.49 | $1,992,910 |
| 2019-03-23 | $0.09320 | $0.09676 | $0.08404 | $0.09333 | $2,023.78 | $1,993,292 |
| 2019-03-24 | $0.09335 | $0.09514 | $0.09063 | $0.09448 | $219.64 | $2,017,792 |
| 2019-03-25 | $0.09457 | $0.09507 | $0.08193 | $0.08299 | $197.00 | $1,772,433 |
| 2019-03-26 | $0.08312 | $0.09087 | $0.08176 | $0.08295 | $196.77 | $1,771,712 |
| 2019-03-27 | $0.08297 | $0.09635 | $0.07947 | $0.08772 | $1,988.66 | $1,873,597 |
| 2019-03-28 | $0.08769 | $0.08772 | $0.07267 | $0.07319 | $1,570.33 | $1,563,082 |
| 2019-03-29 | $0.07319 | $0.09028 | $0.06638 | $0.09028 | $930.50 | $1,928,119 |
| 2019-03-30 | $0.09031 | $0.09480 | $0.08939 | $0.09000 | $47.32 | $1,922,114 |
| 2019-03-31 | $0.09000 | $0.09005 | $0.07121 | $0.07666 | $1,801.10 | $1,637,264 |