Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0001738 | $0.0003517 | $0.0001706 | $0.0003517 | $41.65 | $0 |
| 2017-10-02 | $0.0003515 | $0.0003562 | $0.0001451 | $0.0001581 | $43.50 | $0 |
| 2017-10-03 | $0.0001581 | $0.0002122 | $0.0001575 | $0.0001724 | $131.57 | $0 |
| 2017-10-04 | $0.0001728 | $0.0002385 | $0.0001324 | $0.0001369 | $10.97 | $0 |
| 2017-10-05 | $0.0001371 | $0.0001378 | $0.0001273 | $0.0001295 | $10.30 | $0 |
| 2017-10-06 | $0.0001318 | $0.0001321 | $0.0001299 | $0.0001312 | $62.11 | $0 |
| 2017-10-07 | $0.0001312 | $0.0002233 | $0.0001310 | $0.0002228 | $10.91 | $0 |
| 2017-10-08 | $0.0002222 | $0.0002767 | $0.0002214 | $0.0002761 | $2.76 | $0 |
| 2017-10-09 | $0.0002762 | $0.0002766 | $0.0002090 | $0.0002460 | $124.46 | $0 |
| 2017-10-10 | $0.0002460 | $0.0002638 | $0.0001908 | $0.0002382 | $926.79 | $0 |
| 2017-10-11 | $0.0002381 | $0.0002610 | $0.0002362 | $0.0002411 | $26.55 | $0 |
| 2017-10-12 | $0.0002413 | $0.0002712 | $0.0002407 | $0.0002712 | $5.42 | $0 |
| 2017-10-13 | $0.0002720 | $0.0002721 | $0.0002258 | $0.0002283 | $37.30 | $0 |
| 2017-10-14 | $0.0002284 | $0.0002894 | $0.0002262 | $0.0002336 | $192.63 | $0 |
| 2017-10-15 | $0.0002341 | $0.0002348 | $0.0002182 | $0.0002276 | $12.61 | $0 |
| 2017-10-16 | $0.0002277 | $0.0002323 | $0.0002227 | $0.0002311 | $1.02 | $0 |
| 2017-10-17 | $0.0002312 | $0.0002318 | $0.0002063 | $0.0002224 | $28.87 | $0 |
| 2017-10-18 | $0.0002224 | $0.0002224 | $0.0002015 | $0.0002210 | $79.14 | $0 |
| 2017-10-19 | $0.0002211 | $0.0002296 | $0.0002191 | $0.0002281 | $250.47 | $0 |
| 2017-10-20 | $0.0002282 | $0.0002401 | $0.0001970 | $0.0001991 | $130.84 | $0 |
| 2017-10-21 | $0.0001986 | $0.0002014 | $0.0001771 | $0.0001804 | $50.13 | $0 |
| 2017-10-22 | $0.0001804 | $0.0002402 | $0.0001738 | $0.0002396 | $15.84 | $0 |
| 2017-10-23 | $0.0002392 | $0.0002409 | $0.0001699 | $0.0001764 | $15.56 | $0 |
| 2017-10-24 | $0.0001760 | $0.0001760 | $0.0001646 | $0.0001655 | $84.88 | $0 |
| 2017-10-25 | $0.0001655 | $0.0001721 | $0.0001615 | $0.0001721 | $3.87 | $0 |
| 2017-10-26 | $0.0001720 | $0.0001795 | $0.0001709 | $0.0001766 | $21.63 | $0 |
| 2017-10-27 | $0.0001766 | $0.0002312 | $0.0001740 | $0.0002299 | $0.5747 | $0 |
| 2017-10-28 | $0.0002305 | $0.0002348 | $0.0002269 | $0.0002294 | $0.5736 | $0 |
| 2017-10-29 | $0.0002291 | $0.0002340 | $0.0002285 | $0.0002327 | $0.5816 | $0 |
| 2017-10-31 | $0.0001908 | $0.0001935 | $0.0001890 | $0.0001935 | $2.13 | $0 |