Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.07777 | $0.07970 | $0.07752 | $0.07927 | $0 | $1,694,936 |
| 2020-01-02 | $0.07927 | $0.07927 | $0.07624 | $0.07646 | $76.47 | $1,634,933 |
| 2020-01-03 | $0.07645 | $0.07804 | $0.07590 | $0.07783 | $1,942.49 | $1,664,088 |
| 2020-01-04 | $0.07782 | $0.08720 | $0.07717 | $0.08664 | $170.25 | $1,852,636 |
| 2020-01-05 | $0.08662 | $0.08785 | $0.08660 | $0.08745 | $0 | $1,869,797 |
| 2020-01-06 | $0.08745 | $0.08745 | $0.08745 | $0.08745 | $0 | $1,869,797 |
| 2020-01-07 | $0.08745 | $0.08745 | $0.08745 | $0.08745 | $0 | $1,869,797 |
| 2020-01-08 | $0.08745 | $0.08745 | $0.07339 | $0.07509 | $453.34 | $1,605,480 |
| 2020-01-09 | $0.07501 | $0.08480 | $0.07312 | $0.07381 | $29.60 | $1,578,202 |
| 2020-01-10 | $0.07383 | $0.08637 | $0.07201 | $0.07485 | $337.03 | $1,600,344 |
| 2020-01-11 | $0.07487 | $0.07617 | $0.07396 | $0.07454 | $0 | $1,593,819 |
| 2020-01-12 | $0.07454 | $0.07496 | $0.07407 | $0.07481 | $14.96 | $1,599,558 |
| 2020-01-13 | $0.07501 | $0.07531 | $0.07331 | $0.07340 | $0 | $1,569,408 |
| 2020-01-14 | $0.07340 | $0.08566 | $0.07340 | $0.08508 | $46.78 | $1,819,268 |
| 2020-01-15 | $0.08509 | $0.09007 | $0.08270 | $0.08971 | $2,990.40 | $1,918,218 |
| 2020-01-16 | $0.08975 | $0.09020 | $0.08625 | $0.08711 | $851.33 | $1,862,479 |
| 2020-01-17 | $0.08713 | $0.09776 | $0.08524 | $0.09519 | $1,861.54 | $2,035,339 |
| 2020-01-18 | $0.09501 | $0.09931 | $0.09296 | $0.09817 | $0 | $2,099,030 |
| 2020-01-19 | $0.09817 | $0.09817 | $0.08839 | $0.09014 | $27.04 | $1,927,525 |
| 2020-01-20 | $0.09018 | $0.1003 | $0.08374 | $0.10000 | $1,244.34 | $2,138,410 |
| 2020-01-21 | $0.1000 | $0.1033 | $0.09452 | $0.09671 | $124.70 | $2,068,042 |
| 2020-01-22 | $0.09669 | $0.09749 | $0.09507 | $0.09596 | $0 | $2,052,125 |
| 2020-01-23 | $0.09596 | $0.09596 | $0.08502 | $0.08645 | $42.19 | $1,848,717 |
| 2020-01-24 | $0.08644 | $0.09884 | $0.08560 | $0.08647 | $721.76 | $1,849,115 |
| 2020-01-25 | $0.08653 | $0.08655 | $0.08413 | $0.08551 | $0 | $1,828,660 |
| 2020-01-26 | $0.08551 | $0.08922 | $0.08551 | $0.08916 | $205.47 | $1,906,628 |
| 2020-01-27 | $0.08917 | $0.09478 | $0.08847 | $0.09368 | $481.59 | $2,003,327 |
| 2020-01-28 | $0.09373 | $0.09571 | $0.08278 | $0.08465 | $1,539.46 | $1,810,155 |
| 2020-01-29 | $0.08467 | $0.08585 | $0.08424 | $0.08494 | $0 | $1,816,322 |
| 2020-01-30 | $0.08494 | $0.08494 | $0.08494 | $0.08494 | $0 | $1,816,322 |
| 2020-01-31 | $0.08494 | $0.08738 | $0.08494 | $0.08648 | $293.59 | $1,849,269 |