Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-02 | $0.0002178 | $0.0003078 | $0.0002146 | $0.0003003 | $13.11 | $0 |
| 2017-12-03 | $0.0003006 | $0.0003358 | $0.0002986 | $0.0003349 | $10.05 | $0 |
| 2017-12-05 | $0.0003509 | $0.0003575 | $0.0003483 | $0.0003518 | $19.97 | $0 |
| 2017-12-06 | $0.0003510 | $0.0004134 | $0.0003510 | $0.0004128 | $20.64 | $0 |
| 2017-12-07 | $0.0004121 | $0.0004418 | $0.0003006 | $0.0003463 | $11.54 | $0 |
| 2017-12-08 | $0.0003471 | $0.0004058 | $0.0002816 | $0.0004057 | $38.21 | $0 |
| 2017-12-09 | $0.0004053 | $0.0004525 | $0.0001472 | $0.0001498 | $40.54 | $0 |
| 2017-12-10 | $0.0001504 | $0.0003134 | $0.0001324 | $0.0003072 | $9.96 | $0 |
| 2017-12-11 | $0.0003049 | $0.0003501 | $0.0003036 | $0.0003357 | $18.80 | $0 |
| 2017-12-12 | $0.0003367 | $0.0003552 | $0.0003288 | $0.0003452 | $20.44 | $0 |
| 2017-12-13 | $0.0003455 | $0.0005193 | $0.0003187 | $0.0003286 | $7.85 | $0 |
| 2017-12-14 | $0.0003275 | $0.0003413 | $0.0003238 | $0.0003313 | $3.31 | $0 |
| 2017-12-15 | $0.0003318 | $0.0003615 | $0.0003317 | $0.0003524 | $66.09 | $0 |
| 2017-12-16 | $0.0003529 | $0.0005868 | $0.0003485 | $0.0005842 | $5.84 | $0 |
| 2017-12-17 | $0.0005843 | $0.0005843 | $0.0003870 | $0.0005569 | $639.34 | $0 |
| 2017-12-18 | $0.0005585 | $0.0005735 | $0.0003510 | $0.0005735 | $19.12 | $0 |
| 2017-12-19 | $0.0005740 | $0.0005761 | $0.0005115 | $0.0005291 | $1,240.54 | $0 |
| 2017-12-20 | $0.0005286 | $0.0005351 | $0.0004729 | $0.0004932 | $83.85 | $0 |
| 2017-12-21 | $0.0004945 | $0.0005216 | $0.0004544 | $0.0004698 | $2.35 | $0 |
| 2017-12-22 | $0.0004714 | $0.0004760 | $0.0002497 | $0.0004283 | $21.27 | $0 |
| 2017-12-23 | $0.0004323 | $0.0006209 | $0.0004262 | $0.0005779 | $1.55 | $0 |
| 2017-12-24 | $0.0005843 | $0.0005843 | $0.0001318 | $0.0002913 | $143.74 | $0 |
| 2017-12-25 | $0.0002943 | $0.0004057 | $0.0002735 | $0.0002735 | $2.02 | $0 |
| 2017-12-26 | $0.0003075 | $0.0003228 | $0.0003073 | $0.0003165 | $4.15 | $0 |
| 2017-12-27 | $0.0003167 | $0.0005933 | $0.0003142 | $0.0004860 | $32.78 | $0 |
| 2017-12-28 | $0.0004850 | $0.0004870 | $0.0002792 | $0.0003460 | $17.18 | $0 |
| 2017-12-29 | $0.0003496 | $0.0005952 | $0.0003468 | $0.0005813 | $23.64 | $0 |
| 2017-12-30 | $0.0005798 | $0.0005800 | $0.0003408 | $0.0003408 | $82.42 | $0 |
| 2017-12-31 | $0.0003371 | $0.0004707 | $0.0003336 | $0.0004622 | $34.97 | $0 |