Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.09732 | $0.09843 | $0.09580 | $0.09650 | $307.64 | $2,061,095 |
| 2019-05-02 | $0.09649 | $0.09901 | $0.08446 | $0.08547 | $1,871.63 | $1,825,383 |
| 2019-05-03 | $0.08544 | $0.09169 | $0.08492 | $0.08856 | $245.29 | $1,891,457 |
| 2019-05-04 | $0.08856 | $0.08998 | $0.08532 | $0.08709 | $0 | $1,860,041 |
| 2019-05-05 | $0.08709 | $0.09023 | $0.08709 | $0.08917 | $100.73 | $1,904,546 |
| 2019-05-06 | $0.08924 | $0.09257 | $0.08777 | $0.09135 | $26.49 | $1,950,988 |
| 2019-05-07 | $0.09134 | $0.09476 | $0.07877 | $0.07878 | $1,817.45 | $1,682,505 |
| 2019-05-08 | $0.07866 | $0.1133 | $0.07703 | $0.08462 | $1,526.19 | $1,807,252 |
| 2019-05-09 | $0.08460 | $0.1054 | $0.08443 | $0.1029 | $348.72 | $2,198,382 |
| 2019-05-10 | $0.1029 | $0.1059 | $0.08749 | $0.08829 | $296.52 | $1,885,638 |
| 2019-05-11 | $0.08829 | $0.1155 | $0.08829 | $0.1013 | $1,265.93 | $2,162,775 |
| 2019-05-12 | $0.1012 | $0.1264 | $0.09553 | $0.1245 | $457.08 | $2,658,407 |
| 2019-05-13 | $0.1245 | $0.1363 | $0.09741 | $0.1021 | $2,239.88 | $2,180,980 |
| 2019-05-14 | $0.1022 | $0.1183 | $0.1017 | $0.1019 | $4,108.01 | $2,176,474 |
| 2019-05-15 | $0.1019 | $0.1210 | $0.08120 | $0.1009 | $9,373.85 | $2,155,333 |
| 2019-05-16 | $0.1009 | $0.1355 | $0.1006 | $0.1072 | $1,110.54 | $2,288,683 |
| 2019-05-17 | $0.1071 | $0.1084 | $0.08905 | $0.1001 | $1,095.12 | $2,137,608 |
| 2019-05-18 | $0.1001 | $0.1137 | $0.09756 | $0.1091 | $66.56 | $2,330,825 |
| 2019-05-19 | $0.1090 | $0.1189 | $0.1037 | $0.1070 | $478.17 | $2,284,370 |
| 2019-05-20 | $0.1070 | $0.1173 | $0.09943 | $0.1020 | $1,625.71 | $2,178,716 |
| 2019-05-21 | $0.1020 | $0.1134 | $0.09063 | $0.09063 | $3,047.28 | $1,935,581 |
| 2019-05-22 | $0.09063 | $0.1016 | $0.07922 | $0.08113 | $4,527.39 | $1,732,701 |
| 2019-05-23 | $0.08113 | $0.09674 | $0.08060 | $0.08608 | $1,615.06 | $1,838,511 |
| 2019-05-24 | $0.08603 | $0.1007 | $0.08398 | $0.08940 | $921.27 | $1,909,312 |
| 2019-05-25 | $0.08940 | $0.1145 | $0.08926 | $0.1009 | $852.01 | $2,155,860 |
| 2019-05-26 | $0.1009 | $0.1335 | $0.09978 | $0.1296 | $2,276.38 | $2,768,358 |
| 2019-05-27 | $0.1295 | $0.1356 | $0.1197 | $0.1353 | $1,329.74 | $2,890,624 |
| 2019-05-28 | $0.1352 | $0.1372 | $0.1195 | $0.1358 | $1,112.42 | $2,900,686 |
| 2019-05-29 | $0.1358 | $0.1358 | $0.1261 | $0.1266 | $791.03 | $2,704,475 |
| 2019-05-30 | $0.1266 | $0.1348 | $0.1161 | $0.1202 | $425.35 | $2,566,292 |
| 2019-05-31 | $0.1202 | $0.1318 | $0.1029 | $0.1315 | $4,471.55 | $2,809,366 |