Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.1429 | $0.1614 | $0.1289 | $0.1488 | $1,171.85 | $3,207,251 |
| 2020-03-02 | $0.1489 | $0.1669 | $0.1478 | $0.1653 | $98.12 | $3,562,090 |
| 2020-03-03 | $0.1652 | $0.1827 | $0.1635 | $0.1771 | $2,773.32 | $3,815,769 |
| 2020-03-04 | $0.1771 | $0.1799 | $0.1448 | $0.1757 | $1,705.16 | $3,785,646 |
| 2020-03-05 | $0.1758 | $0.1835 | $0.1713 | $0.1719 | $120.01 | $3,705,068 |
| 2020-03-06 | $0.1719 | $0.1851 | $0.1716 | $0.1849 | $153.91 | $3,984,361 |
| 2020-03-07 | $0.1852 | $0.1868 | $0.1473 | $0.1594 | $1,337.36 | $3,434,319 |
| 2020-03-08 | $0.1594 | $0.1622 | $0.1248 | $0.1248 | $1,290.58 | $2,688,907 |
| 2020-03-09 | $0.1248 | $0.1425 | $0.1220 | $0.1251 | $365.17 | $2,695,525 |
| 2020-03-10 | $0.1253 | $0.1625 | $0.1192 | $0.1425 | $4,113.56 | $3,071,724 |
| 2020-03-11 | $0.1425 | $0.1441 | $0.1089 | $0.1325 | $3,204.18 | $2,854,421 |
| 2020-03-12 | $0.1324 | $0.1326 | $0.06471 | $0.06521 | $52.50 | $1,405,289 |
| 2020-03-13 | $0.06537 | $0.09517 | $0.05538 | $0.09269 | $1,046.02 | $1,997,484 |
| 2020-03-14 | $0.09271 | $0.09359 | $0.07413 | $0.08562 | $1,061.95 | $1,845,099 |
| 2020-03-15 | $0.08562 | $0.08562 | $0.06724 | $0.08059 | $1,075.44 | $1,736,711 |
| 2020-03-16 | $0.08065 | $0.08065 | $0.05643 | $0.05758 | $2,548.32 | $1,240,770 |
| 2020-03-17 | $0.05762 | $0.07449 | $0.05752 | $0.05961 | $310.79 | $1,284,620 |
| 2020-03-18 | $0.05970 | $0.07102 | $0.05858 | $0.06891 | $802.14 | $1,484,888 |
| 2020-03-19 | $0.06891 | $0.07689 | $0.06890 | $0.07161 | $436.86 | $1,543,064 |
| 2020-03-20 | $0.07157 | $0.08573 | $0.06817 | $0.08139 | $1,005.61 | $1,753,968 |
| 2020-03-21 | $0.08137 | $0.08311 | $0.06858 | $0.06874 | $1,738.04 | $1,481,240 |
| 2020-03-22 | $0.06881 | $0.07054 | $0.06415 | $0.06545 | $0 | $1,410,437 |
| 2020-03-23 | $0.06545 | $0.08064 | $0.06545 | $0.08064 | $109.25 | $1,737,705 |
| 2020-03-24 | $0.08070 | $0.08490 | $0.07965 | $0.08296 | $27.63 | $1,787,740 |
| 2020-03-25 | $0.08306 | $0.08306 | $0.08031 | $0.08139 | $1,196.77 | $1,753,974 |
| 2020-03-26 | $0.08139 | $0.08260 | $0.08067 | $0.08107 | $0 | $1,746,901 |
| 2020-03-27 | $0.08107 | $0.08966 | $0.08107 | $0.08705 | $201.77 | $1,875,899 |
| 2020-03-28 | $0.08704 | $0.08708 | $0.08246 | $0.08388 | $0 | $1,807,484 |
| 2020-03-29 | $0.08388 | $0.08435 | $0.08151 | $0.08162 | $18.83 | $1,758,754 |
| 2020-03-30 | $0.08157 | $0.08514 | $0.07227 | $0.07388 | $12.06 | $1,591,968 |
| 2020-03-31 | $0.07372 | $0.07449 | $0.07311 | $0.07351 | $0 | $1,584,056 |