Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.07663 | $0.09669 | $0.07172 | $0.08721 | $2,002.26 | $1,862,588 |
| 2019-04-02 | $0.08721 | $0.1045 | $0.07813 | $0.08359 | $2,739.36 | $1,785,258 |
| 2019-04-03 | $0.08360 | $0.1093 | $0.08023 | $0.08516 | $5,093.32 | $1,818,927 |
| 2019-04-04 | $0.08527 | $0.09748 | $0.07473 | $0.07901 | $1,841.15 | $1,687,420 |
| 2019-04-05 | $0.07901 | $0.09182 | $0.07899 | $0.09150 | $1,683.97 | $1,954,159 |
| 2019-04-06 | $0.09150 | $0.09951 | $0.08990 | $0.09263 | $1,176.78 | $1,978,342 |
| 2019-04-07 | $0.09263 | $0.09451 | $0.08465 | $0.09386 | $1,971.27 | $2,004,624 |
| 2019-04-08 | $0.09401 | $0.1012 | $0.08981 | $0.09195 | $1,619.39 | $1,963,889 |
| 2019-04-09 | $0.09195 | $0.1213 | $0.09044 | $0.1101 | $1,117.33 | $2,351,037 |
| 2019-04-10 | $0.1101 | $0.1274 | $0.09595 | $0.1210 | $11,110.14 | $2,584,124 |
| 2019-04-11 | $0.1211 | $0.1212 | $0.1041 | $0.1079 | $972.96 | $2,303,786 |
| 2019-04-12 | $0.1077 | $0.1163 | $0.1033 | $0.1043 | $851.42 | $2,226,603 |
| 2019-04-13 | $0.1042 | $0.1053 | $0.1031 | $0.1041 | $177.39 | $2,224,029 |
| 2019-04-14 | $0.1041 | $0.1059 | $0.1030 | $0.1059 | $0 | $2,261,486 |
| 2019-04-15 | $0.1059 | $0.1059 | $0.09881 | $0.1001 | $140.05 | $2,137,577 |
| 2019-04-16 | $0.1001 | $0.1086 | $0.09771 | $0.1016 | $470.92 | $2,170,866 |
| 2019-04-17 | $0.1016 | $0.1025 | $0.1003 | $0.1012 | $50.61 | $2,161,516 |
| 2019-04-18 | $0.1012 | $0.1137 | $0.1010 | $0.1060 | $2,345.35 | $2,264,336 |
| 2019-04-19 | $0.1061 | $0.1176 | $0.1041 | $0.1175 | $1,366.36 | $2,510,306 |
| 2019-04-20 | $0.1175 | $0.1195 | $0.1100 | $0.1112 | $731.01 | $2,375,985 |
| 2019-04-21 | $0.1113 | $0.1117 | $0.1061 | $0.1074 | $55.60 | $2,293,269 |
| 2019-04-22 | $0.1074 | $0.1077 | $0.1013 | $0.1014 | $2,233.17 | $2,166,532 |
| 2019-04-23 | $0.1014 | $0.1028 | $0.09741 | $0.09773 | $357.72 | $2,087,377 |
| 2019-04-24 | $0.09766 | $0.09780 | $0.09248 | $0.09471 | $28.49 | $2,022,706 |
| 2019-04-25 | $0.09470 | $0.1025 | $0.09287 | $0.09531 | $139.93 | $2,035,563 |
| 2019-04-26 | $0.09531 | $0.09751 | $0.09391 | $0.09517 | $48.09 | $2,032,625 |
| 2019-04-27 | $0.09520 | $0.09946 | $0.08900 | $0.09813 | $739.30 | $2,095,820 |
| 2019-04-28 | $0.09814 | $0.1045 | $0.09199 | $0.1045 | $1,090.35 | $2,232,367 |
| 2019-04-29 | $0.1045 | $0.1052 | $0.09241 | $0.09311 | $1,223.78 | $1,988,587 |
| 2019-04-30 | $0.09315 | $0.1025 | $0.09313 | $0.09728 | $1,629.24 | $2,077,805 |