Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.09334 | $0.1005 | $0.07281 | $0.1002 | $1,490.23 | $2,139,931 |
| 2019-07-02 | $0.1002 | $0.1009 | $0.08474 | $0.08889 | $392.08 | $1,898,472 |
| 2019-07-03 | $0.08890 | $0.09115 | $0.07299 | $0.07578 | $1,638.18 | $1,618,411 |
| 2019-07-04 | $0.07578 | $0.09202 | $0.05212 | $0.08817 | $6,537.83 | $1,883,178 |
| 2019-07-05 | $0.08819 | $0.08849 | $0.07291 | $0.07779 | $664.24 | $1,661,330 |
| 2019-07-06 | $0.07776 | $0.09078 | $0.07366 | $0.08904 | $1,263.45 | $1,901,678 |
| 2019-07-07 | $0.08904 | $0.09542 | $0.08864 | $0.09468 | $0 | $2,022,125 |
| 2019-07-08 | $0.09468 | $0.09468 | $0.08292 | $0.08515 | $143.88 | $1,818,733 |
| 2019-07-09 | $0.08521 | $0.09646 | $0.07812 | $0.09540 | $1,860.43 | $2,037,453 |
| 2019-07-10 | $0.09547 | $0.09677 | $0.07368 | $0.08816 | $247.98 | $1,882,951 |
| 2019-07-11 | $0.08814 | $0.08814 | $0.06271 | $0.06321 | $410.27 | $1,350,093 |
| 2019-07-12 | $0.06328 | $0.06683 | $0.05137 | $0.05668 | $5,835.90 | $1,210,616 |
| 2019-07-13 | $0.05671 | $0.07743 | $0.05513 | $0.07743 | $924.31 | $1,653,832 |
| 2019-07-14 | $0.07739 | $0.07745 | $0.04789 | $0.05310 | $559.32 | $1,134,186 |
| 2019-07-15 | $0.05297 | $0.07070 | $0.04086 | $0.06911 | $3,251.78 | $1,475,977 |
| 2019-07-16 | $0.06903 | $0.07046 | $0.05627 | $0.05694 | $2,985.60 | $1,216,191 |
| 2019-07-17 | $0.05681 | $0.05908 | $0.05536 | $0.05680 | $30.16 | $1,213,167 |
| 2019-07-18 | $0.05678 | $0.06567 | $0.05584 | $0.06496 | $707.86 | $1,387,381 |
| 2019-07-19 | $0.06496 | $0.09826 | $0.05889 | $0.08407 | $839.31 | $1,795,491 |
| 2019-07-20 | $0.08411 | $0.08485 | $0.06807 | $0.06818 | $179.27 | $1,456,244 |
| 2019-07-21 | $0.06818 | $0.09531 | $0.06691 | $0.07774 | $1,902.27 | $1,660,435 |
| 2019-07-22 | $0.07772 | $0.1108 | $0.07258 | $0.07396 | $175.26 | $1,579,628 |
| 2019-07-23 | $0.07397 | $0.07398 | $0.06429 | $0.06522 | $65.22 | $1,392,996 |
| 2019-07-24 | $0.06522 | $0.07059 | $0.06258 | $0.07046 | $320.37 | $1,504,931 |
| 2019-07-25 | $0.07042 | $0.07850 | $0.06841 | $0.07119 | $803.02 | $1,520,403 |
| 2019-07-26 | $0.07119 | $0.08356 | $0.06938 | $0.08348 | $315.79 | $1,782,947 |
| 2019-07-27 | $0.08348 | $0.09954 | $0.07398 | $0.07937 | $1,735.70 | $1,695,213 |
| 2019-07-28 | $0.07937 | $0.09885 | $0.07920 | $0.09700 | $158.69 | $2,071,795 |
| 2019-07-29 | $0.09699 | $0.09964 | $0.08539 | $0.09927 | $302.76 | $2,120,221 |
| 2019-07-30 | $0.09928 | $0.1004 | $0.09723 | $0.09891 | $73.79 | $2,113,857 |
| 2019-07-31 | $0.09893 | $0.1016 | $0.08871 | $0.08975 | $713.56 | $1,918,105 |