Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.08648 | $0.09192 | $0.08627 | $0.09189 | $109.02 | $1,964,904 |
| 2020-02-02 | $0.09183 | $0.09583 | $0.09008 | $0.09583 | $0 | $2,049,186 |
| 2020-02-03 | $0.09583 | $0.09583 | $0.08993 | $0.09067 | $81.29 | $1,938,965 |
| 2020-02-04 | $0.09071 | $0.09131 | $0.08856 | $0.09044 | $93.04 | $1,934,067 |
| 2020-02-05 | $0.09041 | $0.09455 | $0.08389 | $0.08418 | $1,694.76 | $1,814,770 |
| 2020-02-06 | $0.08417 | $0.1041 | $0.08321 | $0.08909 | $1,265.96 | $1,920,689 |
| 2020-02-07 | $0.08909 | $0.1114 | $0.08908 | $0.1092 | $2,356.18 | $2,353,557 |
| 2020-02-08 | $0.1090 | $0.1093 | $0.08966 | $0.09959 | $1,429.36 | $2,146,995 |
| 2020-02-09 | $0.09955 | $0.1026 | $0.09947 | $0.1013 | $0 | $2,183,443 |
| 2020-02-10 | $0.1013 | $0.1079 | $0.08839 | $0.1016 | $4,477.41 | $2,190,588 |
| 2020-02-11 | $0.1016 | $0.1021 | $0.08465 | $0.09441 | $3,492.71 | $2,035,508 |
| 2020-02-12 | $0.09442 | $0.1179 | $0.09442 | $0.1140 | $168.94 | $2,457,453 |
| 2020-02-13 | $0.1140 | $0.1173 | $0.1027 | $0.1045 | $383.89 | $2,252,553 |
| 2020-02-14 | $0.1045 | $0.1205 | $0.09565 | $0.1053 | $4,035.40 | $2,269,785 |
| 2020-02-15 | $0.1053 | $0.1203 | $0.1034 | $0.1121 | $20.08 | $2,416,924 |
| 2020-02-16 | $0.1122 | $0.1157 | $0.08364 | $0.1050 | $568.65 | $2,264,403 |
| 2020-02-17 | $0.1048 | $0.1055 | $0.09692 | $0.1053 | $1,098.10 | $2,271,066 |
| 2020-02-18 | $0.1053 | $0.1200 | $0.1042 | $0.1194 | $356.48 | $2,574,043 |
| 2020-02-19 | $0.1195 | $0.1495 | $0.09665 | $0.1429 | $2,771.76 | $3,079,986 |
| 2020-02-20 | $0.1424 | $0.1446 | $0.1217 | $0.1416 | $9,100.18 | $3,052,994 |
| 2020-02-21 | $0.1414 | $0.1593 | $0.1202 | $0.1373 | $6,081.23 | $2,959,098 |
| 2020-02-22 | $0.1374 | $0.1572 | $0.1340 | $0.1419 | $2,343.25 | $3,059,838 |
| 2020-02-23 | $0.1419 | $0.2185 | $0.1419 | $0.2185 | $5,420.42 | $4,711,068 |
| 2020-02-24 | $0.2298 | $0.2551 | $0.1858 | $0.2122 | $11,815.35 | $4,574,837 |
| 2020-02-25 | $0.2122 | $0.2123 | $0.1634 | $0.1953 | $3,232.59 | $4,209,546 |
| 2020-02-26 | $0.1950 | $0.1964 | $0.1420 | $0.1611 | $4,701.93 | $3,474,198 |
| 2020-02-27 | $0.1611 | $0.1693 | $0.1488 | $0.1497 | $104.68 | $3,225,238 |
| 2020-02-28 | $0.1498 | $0.1655 | $0.09118 | $0.1631 | $6,527.65 | $3,514,920 |
| 2020-02-29 | $0.1633 | $0.1673 | $0.1246 | $0.1430 | $561.24 | $3,080,916 |