Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0001933 | $0.0002020 | $0.0001910 | $0.0002016 | $2.02 | $0 |
| 2017-11-02 | $0.0002019 | $0.0002095 | $0.0001418 | $0.0001956 | $119.51 | $0 |
| 2017-11-03 | $0.0001953 | $0.0002987 | $0.0001932 | $0.0002874 | $1.15 | $0 |
| 2017-11-04 | $0.0002867 | $0.0002904 | $0.0002190 | $0.0002217 | $14.15 | $0 |
| 2017-11-05 | $0.0002213 | $0.0002247 | $0.0001765 | $0.0001927 | $63.59 | $0 |
| 2017-11-06 | $0.0001931 | $0.0002227 | $0.0001854 | $0.0002086 | $0.9911 | $0 |
| 2017-11-07 | $0.0002129 | $0.0002164 | $0.0002096 | $0.0002142 | $107.80 | $0 |
| 2017-11-08 | $0.0002135 | $0.0002254 | $0.0001490 | $0.0001929 | $45.49 | $0 |
| 2017-11-09 | $0.0001927 | $0.0003316 | $0.0001881 | $0.0003247 | $398.30 | $0 |
| 2017-11-10 | $0.0003257 | $0.0003476 | $0.0001973 | $0.0003074 | $370.66 | $0 |
| 2017-11-11 | $0.0003063 | $0.0003368 | $0.0001869 | $0.0001910 | $9.31 | $0 |
| 2017-11-12 | $0.0001908 | $0.0001908 | $0.0001107 | $0.0001687 | $6.67 | $0 |
| 2017-11-13 | $0.0001689 | $0.0003363 | $0.0001686 | $0.0002492 | $1.66 | $0 |
| 2017-11-14 | $0.0002497 | $0.0002688 | $0.0001987 | $0.0002038 | $18.76 | $0 |
| 2017-11-15 | $0.0002039 | $0.0002925 | $0.0002039 | $0.0002902 | $67.54 | $0 |
| 2017-11-16 | $0.0002917 | $0.0002917 | $0.0001435 | $0.0001572 | $6.74 | $0 |
| 2017-11-17 | $0.0001569 | $0.0001643 | $0.00008446 | $0.0001580 | $97.58 | $0 |
| 2017-11-18 | $0.0001574 | $0.0002358 | $0.0001499 | $0.0002340 | $0.7957 | $0 |
| 2017-11-19 | $0.0002336 | $0.0003131 | $0.0002314 | $0.0002414 | $32.21 | $0 |
| 2017-11-20 | $0.0002413 | $0.0002485 | $0.0002384 | $0.0002472 | $0.8247 | $0 |
| 2017-11-21 | $0.0002472 | $0.0002511 | $0.0002339 | $0.0002428 | $43.71 | $0 |
| 2017-11-22 | $0.0002434 | $0.0002490 | $0.0002424 | $0.0002468 | $74.80 | $0 |
| 2017-11-23 | $0.0002468 | $0.0002480 | $0.0001610 | $0.0001610 | $6.11 | $0 |
| 2017-11-24 | $0.0002043 | $0.0002476 | $0.0002004 | $0.0002468 | $7.40 | $0 |
| 2017-11-25 | $0.0002457 | $0.0002625 | $0.0002449 | $0.0002625 | $20.48 | $0 |
| 2017-11-26 | $0.0002624 | $0.0002653 | $0.0002621 | $0.0002644 | $20.63 | $0 |
| 2017-11-27 | $0.0002902 | $0.0002924 | $0.0002900 | $0.0002919 | $1.07 | $0 |
| 2017-11-28 | $0.0002927 | $0.0002927 | $0.0001932 | $0.0002098 | $37.53 | $0 |
| 2017-11-29 | $0.0002096 | $0.0003432 | $0.0002096 | $0.0002904 | $1.06 | $0 |
| 2017-11-30 | $0.0002949 | $0.0003028 | $0.0002930 | $0.0003028 | $1.11 | $0 |