Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1419 | $0.1461 | $0.1126 | $0.1374 | $894.31 | $2,938,616 |
| 2019-10-02 | $0.1374 | $0.1614 | $0.1359 | $0.1611 | $648.41 | $3,444,804 |
| 2019-10-03 | $0.1613 | $0.1613 | $0.1015 | $0.1174 | $3,994.12 | $2,511,136 |
| 2019-10-04 | $0.1174 | $0.1656 | $0.1168 | $0.1651 | $6,614.28 | $3,531,138 |
| 2019-10-05 | $0.1651 | $0.1658 | $0.1613 | $0.1644 | $0 | $3,515,493 |
| 2019-10-06 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $0 | $3,515,493 |
| 2019-10-07 | $0.1644 | $0.1644 | $0.1127 | $0.1361 | $2,186.72 | $2,909,383 |
| 2019-10-08 | $0.1361 | $0.1384 | $0.1084 | $0.1101 | $681.71 | $2,353,881 |
| 2019-10-09 | $0.1101 | $0.1150 | $0.09635 | $0.1096 | $1,639.05 | $2,342,949 |
| 2019-10-10 | $0.1096 | $0.1317 | $0.09471 | $0.1299 | $2,808.44 | $2,777,931 |
| 2019-10-11 | $0.1299 | $0.1324 | $0.1091 | $0.1096 | $67.93 | $2,342,683 |
| 2019-10-12 | $0.1095 | $0.1178 | $0.1095 | $0.1172 | $177.59 | $2,505,273 |
| 2019-10-13 | $0.1172 | $0.1199 | $0.1089 | $0.1092 | $218.48 | $2,335,779 |
| 2019-10-14 | $0.1092 | $0.1124 | $0.09446 | $0.09997 | $396.01 | $2,137,623 |
| 2019-10-15 | $0.09999 | $0.1084 | $0.09024 | $0.1042 | $991.03 | $2,229,051 |
| 2019-10-16 | $0.1042 | $0.1044 | $0.08715 | $0.08804 | $239.68 | $1,882,429 |
| 2019-10-17 | $0.08796 | $0.1209 | $0.08729 | $0.09578 | $1,744.51 | $2,047,945 |
| 2019-10-18 | $0.09578 | $0.1046 | $0.09192 | $0.1036 | $429.26 | $2,214,688 |
| 2019-10-19 | $0.1036 | $0.1048 | $0.1029 | $0.1037 | $0 | $2,218,228 |
| 2019-10-20 | $0.1037 | $0.1118 | $0.1037 | $0.1111 | $15.55 | $2,374,744 |
| 2019-10-21 | $0.1111 | $0.1172 | $0.09602 | $0.1172 | $2,145.57 | $2,505,804 |
| 2019-10-22 | $0.1172 | $0.1209 | $0.1034 | $0.1034 | $1,678.56 | $2,210,647 |
| 2019-10-23 | $0.1034 | $0.1035 | $0.09707 | $0.09743 | $292.29 | $2,083,234 |
| 2019-10-24 | $0.09743 | $0.09850 | $0.09650 | $0.09757 | $0 | $2,086,130 |
| 2019-10-25 | $0.09757 | $0.1177 | $0.09073 | $0.1167 | $103.22 | $2,496,321 |
| 2019-10-26 | $0.1167 | $0.1259 | $0.1146 | $0.1191 | $214.54 | $2,547,380 |
| 2019-10-27 | $0.1191 | $0.1207 | $0.1177 | $0.1201 | $0 | $2,568,181 |
| 2019-10-28 | $0.1201 | $0.1240 | $0.1041 | $0.1066 | $2,519.43 | $2,278,353 |
| 2019-10-29 | $0.1065 | $0.1280 | $0.1013 | $0.1114 | $4,679.89 | $2,381,076 |
| 2019-10-30 | $0.1113 | $0.1118 | $0.1062 | $0.1109 | $141.17 | $2,370,812 |
| 2019-10-31 | $0.1108 | $0.1132 | $0.1026 | $0.1036 | $673.23 | $2,214,484 |