Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.08162 | $0.08163 | $0.07873 | $0.07942 | $0 | $1,698,244 |
| 2019-12-02 | $0.07942 | $0.08300 | $0.07942 | $0.08275 | $103.80 | $1,769,347 |
| 2019-12-03 | $0.08275 | $0.09662 | $0.07418 | $0.08820 | $2,354.13 | $1,885,906 |
| 2019-12-04 | $0.08821 | $0.08981 | $0.08644 | $0.08753 | $0 | $1,871,464 |
| 2019-12-05 | $0.08753 | $0.08753 | $0.07363 | $0.07556 | $350.71 | $1,615,581 |
| 2019-12-06 | $0.07565 | $0.09709 | $0.07532 | $0.09685 | $1,156.26 | $2,070,865 |
| 2019-12-07 | $0.09687 | $0.09725 | $0.09674 | $0.09697 | $0 | $2,073,420 |
| 2019-12-08 | $0.09697 | $0.09697 | $0.08745 | $0.08781 | $92.00 | $1,877,529 |
| 2019-12-09 | $0.08781 | $0.09674 | $0.08649 | $0.08679 | $821.01 | $1,855,816 |
| 2019-12-10 | $0.08676 | $0.08696 | $0.08502 | $0.08583 | $85.83 | $1,835,261 |
| 2019-12-11 | $0.08579 | $0.08608 | $0.08567 | $0.08601 | $0 | $1,838,971 |
| 2019-12-12 | $0.08601 | $0.08601 | $0.08392 | $0.08522 | $85.22 | $1,822,207 |
| 2019-12-13 | $0.08519 | $0.09418 | $0.08410 | $0.09404 | $28.96 | $2,010,730 |
| 2019-12-14 | $0.09404 | $0.09415 | $0.09240 | $0.09254 | $0 | $1,978,648 |
| 2019-12-15 | $0.09254 | $0.09316 | $0.09240 | $0.09285 | $82.08 | $1,985,255 |
| 2019-12-16 | $0.09289 | $0.09296 | $0.07685 | $0.07750 | $889.66 | $1,657,097 |
| 2019-12-17 | $0.07750 | $0.07773 | $0.07041 | $0.07083 | $220.35 | $1,514,562 |
| 2019-12-18 | $0.07083 | $0.07747 | $0.06941 | $0.07729 | $985.64 | $1,652,553 |
| 2019-12-19 | $0.07729 | $0.07794 | $0.07376 | $0.07793 | $437.39 | $1,666,313 |
| 2019-12-20 | $0.07793 | $0.08209 | $0.07683 | $0.08197 | $270.24 | $1,752,758 |
| 2019-12-21 | $0.08197 | $0.08202 | $0.08106 | $0.08123 | $0 | $1,736,878 |
| 2019-12-22 | $0.08123 | $0.08538 | $0.07551 | $0.08488 | $452.90 | $1,814,908 |
| 2019-12-23 | $0.08484 | $0.08638 | $0.07396 | $0.07462 | $849.42 | $1,595,466 |
| 2019-12-24 | $0.07461 | $0.07635 | $0.07385 | $0.07486 | $14.97 | $1,600,756 |
| 2019-12-25 | $0.07487 | $0.08131 | $0.07309 | $0.08115 | $648.47 | $1,735,221 |
| 2019-12-26 | $0.08115 | $0.09256 | $0.08059 | $0.08972 | $353.66 | $1,918,377 |
| 2019-12-27 | $0.08973 | $0.1021 | $0.08846 | $0.1014 | $275.48 | $2,168,217 |
| 2019-12-28 | $0.1014 | $0.1038 | $0.1011 | $0.1027 | $40.38 | $2,195,438 |
| 2019-12-29 | $0.1027 | $0.1037 | $0.07521 | $0.09002 | $1,657.20 | $1,924,851 |
| 2019-12-30 | $0.09006 | $0.1019 | $0.07905 | $0.07976 | $184.66 | $1,705,426 |
| 2019-12-31 | $0.07974 | $0.09430 | $0.07729 | $0.07777 | $49.60 | $1,662,885 |