Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.07351 | $0.08813 | $0.07351 | $0.08813 | $7.05 | $1,899,070 |
| 2020-04-02 | $0.08821 | $0.09542 | $0.08821 | $0.09224 | $141.44 | $1,987,614 |
| 2020-04-03 | $0.09239 | $0.09543 | $0.08097 | $0.08188 | $380.69 | $1,764,467 |
| 2020-04-04 | $0.08198 | $0.08316 | $0.08074 | $0.08298 | $0 | $1,788,226 |
| 2020-04-05 | $0.08298 | $0.08298 | $0.08298 | $0.08298 | $0 | $1,788,226 |
| 2020-04-06 | $0.08298 | $0.09540 | $0.08298 | $0.09324 | $1,601.68 | $2,009,337 |
| 2020-04-07 | $0.09319 | $0.1004 | $0.08732 | $0.09886 | $2,027.43 | $2,130,318 |
| 2020-04-08 | $0.09891 | $0.1038 | $0.09855 | $0.1034 | $20.68 | $2,228,250 |
| 2020-04-09 | $0.1035 | $0.1036 | $0.07626 | $0.09487 | $4,441.48 | $2,044,358 |
| 2020-04-10 | $0.09485 | $0.09486 | $0.07378 | $0.07451 | $461.42 | $1,605,624 |
| 2020-04-11 | $0.07451 | $0.07553 | $0.07145 | $0.07276 | $268.90 | $1,567,853 |
| 2020-04-12 | $0.07279 | $0.07730 | $0.07211 | $0.07553 | $198.01 | $1,627,549 |
| 2020-04-13 | $0.07573 | $0.07578 | $0.07090 | $0.07501 | $484.95 | $1,616,323 |
| 2020-04-14 | $0.07501 | $0.07607 | $0.07025 | $0.07089 | $437.92 | $1,527,679 |
| 2020-04-15 | $0.07092 | $0.08321 | $0.06877 | $0.06901 | $432.03 | $1,487,009 |
| 2020-04-16 | $0.06895 | $0.07742 | $0.06770 | $0.07725 | $0 | $1,664,582 |
| 2020-04-17 | $0.07725 | $0.07725 | $0.07725 | $0.07725 | $0 | $1,664,582 |
| 2020-04-18 | $0.07725 | $0.09498 | $0.07725 | $0.09460 | $225.37 | $2,038,512 |
| 2020-04-19 | $0.09461 | $0.1002 | $0.08202 | $0.08209 | $1,612.85 | $1,768,903 |
| 2020-04-20 | $0.08215 | $0.08419 | $0.07714 | $0.07799 | $34.64 | $1,680,589 |
| 2020-04-21 | $0.07803 | $0.07933 | $0.07788 | $0.07848 | $0 | $1,691,249 |
| 2020-04-22 | $0.07848 | $0.07848 | $0.07848 | $0.07848 | $0 | $1,691,249 |
| 2020-04-23 | $0.07848 | $0.08508 | $0.07848 | $0.08324 | $316.30 | $1,793,663 |
| 2020-04-24 | $0.08330 | $0.1008 | $0.08330 | $0.1003 | $1,250.31 | $2,162,067 |
| 2020-04-25 | $0.1003 | $0.1040 | $0.09146 | $0.09480 | $423.91 | $2,042,832 |
| 2020-04-26 | $0.09477 | $0.09668 | $0.08982 | $0.09554 | $262.32 | $2,058,744 |
| 2020-04-27 | $0.09549 | $0.09658 | $0.08706 | $0.08883 | $412.22 | $1,914,292 |
| 2020-04-28 | $0.08884 | $0.08914 | $0.08770 | $0.08899 | $0 | $1,917,614 |
| 2020-04-29 | $0.08899 | $0.09323 | $0.08487 | $0.08685 | $1,438.26 | $1,871,464 |
| 2020-04-30 | $0.08688 | $0.09110 | $0.08261 | $0.08312 | $1,007.34 | $1,791,161 |