Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0002369 | $0.0002626 | $0.0002346 | $0.0002625 | $8.75 | $0 |
| 2017-09-02 | $0.0002628 | $0.0002659 | $0.0001037 | $0.0002415 | $503.89 | $0 |
| 2017-09-03 | $0.0002421 | $0.0002744 | $0.0002220 | $0.0002454 | $67.63 | $0 |
| 2017-09-04 | $0.0002455 | $0.0003776 | $0.0002418 | $0.0002419 | $76.55 | $0 |
| 2017-09-05 | $0.0002411 | $0.0002487 | $0.0001774 | $0.0002224 | $15.50 | $0 |
| 2017-09-06 | $0.0002207 | $0.0002472 | $0.0001681 | $0.0002098 | $455.48 | $0 |
| 2017-09-07 | $0.0002099 | $0.0002099 | $0.0001214 | $0.0001225 | $565.33 | $0 |
| 2017-09-08 | $0.0001225 | $0.0001739 | $0.0001224 | $0.0001725 | $284.97 | $0 |
| 2017-09-09 | $0.0001728 | $0.0002147 | $0.0001682 | $0.0001735 | $39.07 | $0 |
| 2017-09-10 | $0.0001737 | $0.0001737 | $0.0001273 | $0.0001273 | $19.63 | $0 |
| 2017-09-11 | $0.0001277 | $0.0002145 | $0.0001241 | $0.0001684 | $36.38 | $0 |
| 2017-09-12 | $0.0001684 | $0.0003016 | $0.0001297 | $0.0001667 | $1,843.68 | $0 |
| 2017-09-13 | $0.0001667 | $0.0002426 | $0.0001539 | $0.0001551 | $24.96 | $0 |
| 2017-09-14 | $0.0001551 | $0.0001949 | $0.0001344 | $0.0001610 | $154.73 | $0 |
| 2017-09-15 | $0.0001622 | $0.0001912 | $0.0001470 | $0.0001474 | $21.38 | $0 |
| 2017-09-16 | $0.0001488 | $0.0001874 | $0.0001423 | $0.0001487 | $58.52 | $0 |
| 2017-09-17 | $0.0001486 | $0.0001520 | $0.0001396 | $0.0001481 | $31.63 | $0 |
| 2017-09-18 | $0.0001478 | $0.0002384 | $0.0001478 | $0.0002035 | $42.28 | $0 |
| 2017-09-19 | $0.0002040 | $0.0002395 | $0.0001381 | $0.0001394 | $66.36 | $0 |
| 2017-09-20 | $0.0001392 | $0.0002150 | $0.0001382 | $0.0001781 | $60.92 | $0 |
| 2017-09-21 | $0.0001773 | $0.0002468 | $0.0001663 | $0.0002175 | $21.02 | $0 |
| 2017-09-22 | $0.0002173 | $0.0002256 | $0.0002127 | $0.0002137 | $3.21 | $0 |
| 2017-09-23 | $0.0002901 | $0.0003052 | $0.0002346 | $0.0002378 | $4.40 | $0 |
| 2017-09-24 | $0.0002378 | $0.0002378 | $0.0001464 | $0.0001470 | $10.64 | $0 |
| 2017-09-25 | $0.0001469 | $0.0001588 | $0.0001468 | $0.0001574 | $2.52 | $0 |
| 2017-09-26 | $0.0001573 | $0.0002389 | $0.0001547 | $0.0002349 | $31.17 | $0 |
| 2017-09-27 | $0.0002343 | $0.0003380 | $0.0002343 | $0.0003366 | $1.01 | $0 |
| 2017-09-28 | $0.0003366 | $0.0003408 | $0.0001656 | $0.0001679 | $29.43 | $0 |
| 2017-09-29 | $0.0001677 | $0.0002093 | $0.0001619 | $0.0002086 | $4.13 | $0 |
| 2017-09-30 | $0.0002086 | $0.0002179 | $0.0001712 | $0.0001737 | $17.55 | $0 |