Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.2044 | $0.2222 | $0.1679 | $0.1875 | $10,287.55 | $4,050,361 |
| 2020-09-02 | $0.1875 | $0.1954 | $0.1704 | $0.1935 | $6,823.40 | $4,178,613 |
| 2020-09-03 | $0.1936 | $0.2262 | $0.1624 | $0.1638 | $16,355.12 | $3,537,470 |
| 2020-09-04 | $0.1639 | $0.1954 | $0.1521 | $0.1930 | $1,770.42 | $4,168,586 |
| 2020-09-05 | $0.1930 | $0.1959 | $0.1269 | $0.1341 | $4,061.56 | $2,896,598 |
| 2020-09-06 | $0.1341 | $0.1411 | $0.1278 | $0.1344 | $1,057.50 | $2,903,785 |
| 2020-09-07 | $0.1344 | $0.1747 | $0.1246 | $0.1340 | $4,981.82 | $2,893,497 |
| 2020-09-08 | $0.1341 | $0.1352 | $0.1276 | $0.1311 | $374.21 | $2,831,935 |
| 2020-09-09 | $0.1310 | $0.1382 | $0.1289 | $0.1353 | $963.79 | $2,922,621 |
| 2020-09-10 | $0.1354 | $0.1610 | $0.1352 | $0.1583 | $2,976.25 | $3,419,758 |
| 2020-09-11 | $0.1590 | $0.1632 | $0.1436 | $0.1443 | $805.55 | $3,115,871 |
| 2020-09-12 | $0.1440 | $0.1477 | $0.1396 | $0.1474 | $1,632.15 | $3,183,347 |
| 2020-09-13 | $0.1474 | $0.1480 | $0.1407 | $0.1409 | $0 | $3,043,688 |
| 2020-09-14 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $0 | $3,043,688 |
| 2020-09-15 | $0.1409 | $0.1409 | $0.1236 | $0.1240 | $1,324.29 | $2,678,670 |
| 2020-09-16 | $0.1240 | $0.1267 | $0.1213 | $0.1247 | $0 | $2,694,174 |
| 2020-09-17 | $0.1247 | $0.1340 | $0.1247 | $0.1323 | $615.26 | $2,857,902 |
| 2020-09-18 | $0.1323 | $0.1448 | $0.1293 | $0.1306 | $941.30 | $2,820,622 |
| 2020-09-19 | $0.1308 | $0.1311 | $0.1102 | $0.1119 | $7,430.48 | $2,416,153 |
| 2020-09-20 | $0.1118 | $0.1119 | $0.1077 | $0.1077 | $2,281.61 | $2,326,430 |
| 2020-09-21 | $0.1077 | $0.1090 | $0.09744 | $0.09942 | $204.46 | $2,147,359 |
| 2020-09-22 | $0.09911 | $0.1005 | $0.09513 | $0.09687 | $208.95 | $2,092,395 |
| 2020-09-23 | $0.09686 | $0.09695 | $0.08972 | $0.09033 | $0 | $1,950,990 |
| 2020-09-24 | $0.09033 | $0.09550 | $0.08960 | $0.09087 | $2,062.25 | $1,962,672 |
| 2020-09-25 | $0.09087 | $0.1073 | $0.08818 | $0.1057 | $183.28 | $2,282,061 |
| 2020-09-26 | $0.1057 | $0.1068 | $0.1044 | $0.1066 | $0 | $2,303,476 |
| 2020-09-27 | $0.1066 | $0.1086 | $0.1050 | $0.1072 | $0 | $2,316,123 |
| 2020-09-28 | $0.1072 | $0.1099 | $0.1064 | $0.1065 | $0 | $2,301,350 |
| 2020-09-29 | $0.1065 | $0.1081 | $0.1056 | $0.1079 | $0 | $2,331,136 |
| 2020-09-30 | $0.1079 | $0.1080 | $0.1032 | $0.1044 | $1,664.86 | $2,254,569 |