Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1114 | $0.1242 | $0.1113 | $0.1235 | $37.04 | $2,639,833 |
| 2019-09-02 | $0.1235 | $0.1239 | $0.1231 | $0.1233 | $0 | $2,635,388 |
| 2019-09-03 | $0.1233 | $0.1233 | $0.1021 | $0.1023 | $158.09 | $2,187,631 |
| 2019-09-04 | $0.1023 | $0.1343 | $0.05689 | $0.1342 | $6,138.73 | $2,870,423 |
| 2019-09-05 | $0.1343 | $0.1374 | $0.1033 | $0.1264 | $516.38 | $2,702,537 |
| 2019-09-06 | $0.1264 | $0.1290 | $0.1094 | $0.1105 | $650.73 | $2,361,989 |
| 2019-09-07 | $0.1105 | $0.1282 | $0.1101 | $0.1256 | $224.90 | $2,685,201 |
| 2019-09-08 | $0.1256 | $0.1289 | $0.1027 | $0.1250 | $769.93 | $2,671,781 |
| 2019-09-09 | $0.1250 | $0.1269 | $0.1223 | $0.1244 | $0 | $2,660,014 |
| 2019-09-10 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $0 | $2,660,014 |
| 2019-09-11 | $0.1244 | $0.1244 | $0.1002 | $0.1004 | $506.18 | $2,146,209 |
| 2019-09-12 | $0.1003 | $0.1021 | $0.09980 | $0.1017 | $0 | $2,173,716 |
| 2019-09-13 | $0.1017 | $0.1270 | $0.08869 | $0.1268 | $5,338.45 | $2,710,593 |
| 2019-09-14 | $0.1268 | $0.1355 | $0.1227 | $0.1352 | $215.55 | $2,891,244 |
| 2019-09-15 | $0.1352 | $0.1427 | $0.1285 | $0.1290 | $713.35 | $2,758,606 |
| 2019-09-16 | $0.1290 | $0.1317 | $0.1231 | $0.1276 | $39.30 | $2,729,280 |
| 2019-09-17 | $0.1277 | $0.1532 | $0.1277 | $0.1294 | $743.93 | $2,766,545 |
| 2019-09-18 | $0.1290 | $0.1462 | $0.1290 | $0.1437 | $2,302.59 | $3,072,208 |
| 2019-09-19 | $0.1436 | $0.1616 | $0.1264 | $0.1609 | $441.47 | $3,439,393 |
| 2019-09-20 | $0.1605 | $0.1607 | $0.1322 | $0.1574 | $73.67 | $3,365,153 |
| 2019-09-21 | $0.1574 | $0.1578 | $0.1271 | $0.1275 | $990.98 | $2,725,152 |
| 2019-09-22 | $0.1274 | $0.1318 | $0.1239 | $0.1310 | $582.06 | $2,801,624 |
| 2019-09-23 | $0.1311 | $0.1480 | $0.1287 | $0.1436 | $238.01 | $3,070,811 |
| 2019-09-24 | $0.1436 | $0.1447 | $0.1213 | $0.1231 | $0 | $2,631,301 |
| 2019-09-25 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $0 | $2,631,301 |
| 2019-09-26 | $0.1231 | $0.1525 | $0.1196 | $0.1501 | $3,701.55 | $3,209,099 |
| 2019-09-27 | $0.1500 | $0.1707 | $0.1360 | $0.1697 | $2,110.05 | $3,628,364 |
| 2019-09-28 | $0.1697 | $0.1708 | $0.1375 | $0.1406 | $290.56 | $3,005,890 |
| 2019-09-29 | $0.1406 | $0.1626 | $0.1344 | $0.1373 | $83.57 | $2,935,449 |
| 2019-09-30 | $0.1373 | $0.1419 | $0.09564 | $0.1419 | $4,058.22 | $3,034,875 |