Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.08981 | $0.08985 | $0.08623 | $0.08821 | $159.96 | $1,886,145 |
| 2019-08-02 | $0.08821 | $0.08839 | $0.08778 | $0.08803 | $0 | $1,882,330 |
| 2019-08-03 | $0.08803 | $0.08985 | $0.08803 | $0.08901 | $275.94 | $1,903,279 |
| 2019-08-04 | $0.08900 | $0.08967 | $0.08739 | $0.08752 | $0 | $1,871,301 |
| 2019-08-05 | $0.08752 | $0.1059 | $0.08162 | $0.09834 | $122.85 | $2,102,612 |
| 2019-08-06 | $0.09836 | $0.1003 | $0.07893 | $0.07911 | $409.33 | $1,691,556 |
| 2019-08-07 | $0.07910 | $0.08843 | $0.07425 | $0.08716 | $505.66 | $1,863,553 |
| 2019-08-08 | $0.08716 | $0.08835 | $0.06598 | $0.08835 | $1,106.84 | $1,889,191 |
| 2019-08-09 | $0.08833 | $0.09140 | $0.06441 | $0.07878 | $2,271.00 | $1,684,444 |
| 2019-08-10 | $0.07878 | $0.07992 | $0.07634 | $0.07672 | $0 | $1,640,470 |
| 2019-08-11 | $0.07672 | $0.07708 | $0.06094 | $0.06288 | $258.70 | $1,344,549 |
| 2019-08-12 | $0.06287 | $0.07620 | $0.06200 | $0.07605 | $854.38 | $1,625,996 |
| 2019-08-13 | $0.07609 | $0.07609 | $0.07394 | $0.07470 | $0 | $1,597,129 |
| 2019-08-14 | $0.07470 | $0.07679 | $0.06895 | $0.06905 | $53.19 | $1,476,430 |
| 2019-08-15 | $0.06905 | $0.07006 | $0.06591 | $0.06662 | $505.49 | $1,424,455 |
| 2019-08-16 | $0.06661 | $0.06758 | $0.06375 | $0.06400 | $362.56 | $1,368,383 |
| 2019-08-17 | $0.06398 | $0.1012 | $0.06357 | $0.08592 | $3,515.01 | $1,837,171 |
| 2019-08-18 | $0.08594 | $0.1002 | $0.06849 | $0.07643 | $558.37 | $1,634,172 |
| 2019-08-19 | $0.07644 | $0.07939 | $0.07587 | $0.07917 | $254.36 | $1,692,774 |
| 2019-08-20 | $0.07917 | $0.1025 | $0.07752 | $0.1016 | $107.86 | $2,171,373 |
| 2019-08-21 | $0.1016 | $0.1018 | $0.08979 | $0.09177 | $471.34 | $1,962,256 |
| 2019-08-22 | $0.09178 | $0.09541 | $0.07871 | $0.09393 | $223.44 | $2,008,346 |
| 2019-08-23 | $0.09383 | $0.09615 | $0.09310 | $0.09592 | $0 | $2,050,946 |
| 2019-08-24 | $0.09592 | $0.1397 | $0.08866 | $0.1032 | $9,507.63 | $2,206,362 |
| 2019-08-25 | $0.1032 | $0.1563 | $0.09768 | $0.1132 | $4,670.31 | $2,420,716 |
| 2019-08-26 | $0.1133 | $0.1554 | $0.1132 | $0.1469 | $548.85 | $3,140,912 |
| 2019-08-27 | $0.1469 | $0.1469 | $0.1124 | $0.1304 | $250.68 | $2,787,424 |
| 2019-08-28 | $0.1304 | $0.1428 | $0.1030 | $0.1247 | $546.83 | $2,665,735 |
| 2019-08-29 | $0.1247 | $0.1248 | $0.1198 | $0.1216 | $0 | $2,599,854 |
| 2019-08-30 | $0.1216 | $0.1220 | $0.1215 | $0.1215 | $501.39 | $2,598,863 |
| 2019-08-31 | $0.1215 | $0.1222 | $0.09150 | $0.1114 | $1,007.75 | $2,382,722 |