Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.08312 | $0.08718 | $0.07654 | $0.07764 | $84.87 | $1,673,096 |
| 2020-05-02 | $0.07770 | $0.07827 | $0.07723 | $0.07791 | $0 | $1,678,911 |
| 2020-05-03 | $0.07791 | $0.09013 | $0.07244 | $0.08965 | $357.33 | $1,931,896 |
| 2020-05-04 | $0.08963 | $0.09000 | $0.07586 | $0.07835 | $16.56 | $1,688,358 |
| 2020-05-05 | $0.07835 | $0.08925 | $0.07418 | $0.07467 | $763.93 | $1,609,015 |
| 2020-05-06 | $0.07472 | $0.07644 | $0.07406 | $0.07581 | $0 | $1,633,572 |
| 2020-05-07 | $0.07581 | $0.07581 | $0.06595 | $0.06598 | $2,174.04 | $1,421,747 |
| 2020-05-08 | $0.06578 | $0.07655 | $0.06473 | $0.07032 | $767.59 | $1,515,237 |
| 2020-05-09 | $0.07028 | $0.07444 | $0.06691 | $0.07388 | $760.83 | $1,592,103 |
| 2020-05-10 | $0.07389 | $0.07390 | $0.06380 | $0.06478 | $0 | $1,395,854 |
| 2020-05-11 | $0.06478 | $0.06478 | $0.05602 | $0.06430 | $958.76 | $1,385,664 |
| 2020-05-12 | $0.06434 | $0.06626 | $0.05858 | $0.06546 | $616.26 | $1,410,712 |
| 2020-05-13 | $0.06548 | $0.06733 | $0.06542 | $0.06733 | $0 | $1,450,809 |
| 2020-05-14 | $0.06733 | $0.06757 | $0.05571 | $0.06720 | $2,729.79 | $1,448,132 |
| 2020-05-15 | $0.06717 | $0.06739 | $0.06462 | $0.06469 | $0 | $1,394,121 |
| 2020-05-16 | $0.06469 | $0.06469 | $0.06469 | $0.06469 | $0 | $1,394,121 |
| 2020-05-17 | $0.06469 | $0.06469 | $0.05861 | $0.06215 | $182.13 | $1,339,271 |
| 2020-05-18 | $0.06215 | $0.06477 | $0.06214 | $0.06401 | $0 | $1,379,339 |
| 2020-05-19 | $0.06401 | $0.07016 | $0.06370 | $0.06981 | $626.57 | $1,504,396 |
| 2020-05-20 | $0.06981 | $0.07361 | $0.05823 | $0.07352 | $3,898.86 | $1,584,389 |
| 2020-05-21 | $0.07352 | $0.07406 | $0.06771 | $0.06994 | $50.64 | $1,507,147 |
| 2020-05-22 | $0.06995 | $0.07298 | $0.06933 | $0.07251 | $41.44 | $1,562,463 |
| 2020-05-23 | $0.07252 | $0.07359 | $0.06092 | $0.06164 | $518.61 | $1,328,308 |
| 2020-05-24 | $0.06165 | $0.06223 | $0.05982 | $0.05982 | $104.24 | $1,289,170 |
| 2020-05-25 | $0.05968 | $0.06000 | $0.05930 | $0.05962 | $0 | $1,284,789 |
| 2020-05-26 | $0.05962 | $0.06368 | $0.05962 | $0.06360 | $381.58 | $1,370,455 |
| 2020-05-27 | $0.06360 | $0.07917 | $0.06357 | $0.06896 | $830.68 | $1,485,976 |
| 2020-05-28 | $0.06897 | $0.06904 | $0.06158 | $0.06528 | $1,215.36 | $1,406,669 |
| 2020-05-29 | $0.06530 | $0.06671 | $0.06344 | $0.06403 | $320.73 | $1,379,787 |
| 2020-05-30 | $0.06404 | $0.07534 | $0.06347 | $0.07522 | $743.52 | $1,620,960 |
| 2020-05-31 | $0.07523 | $0.07593 | $0.06446 | $0.06472 | $667.48 | $1,394,763 |