Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0004640 | $0.0004640 | $0.0003216 | $0.0004443 | $44.01 | $0 |
| 2018-01-02 | $0.0004442 | $0.0009113 | $0.0004442 | $0.0008926 | $1,489.19 | $0 |
| 2018-01-03 | $0.0008895 | $0.002415 | $0.0008606 | $0.002414 | $365,003 | $0 |
| 2018-01-04 | $0.002278 | $0.004968 | $0.002177 | $0.002656 | $66,552.90 | $0 |
| 2018-01-05 | $0.002657 | $0.002708 | $0.001033 | $0.001179 | $7,522.01 | $0 |
| 2018-01-06 | $0.001180 | $0.002999 | $0.0008213 | $0.001580 | $6,150.26 | $0 |
| 2018-01-07 | $0.001580 | $0.004678 | $0.001329 | $0.002559 | $14,360.30 | $0 |
| 2018-01-08 | $0.002556 | $0.002970 | $0.001518 | $0.002063 | $3,509.94 | $0 |
| 2018-01-09 | $0.001932 | $0.002370 | $0.001289 | $0.001631 | $1,621.29 | $0 |
| 2018-01-10 | $0.001633 | $0.002818 | $0.001449 | $0.001737 | $1,529.27 | $0 |
| 2018-01-11 | $0.001735 | $0.001782 | $0.0007396 | $0.001198 | $698.75 | $0 |
| 2018-01-12 | $0.001206 | $0.005121 | $0.001014 | $0.004115 | $3,915.18 | $0 |
| 2018-01-13 | $0.004110 | $0.006698 | $0.002453 | $0.002938 | $3,579.56 | $0 |
| 2018-01-14 | $0.002939 | $0.003039 | $0.001598 | $0.001872 | $1,432.82 | $0 |
| 2018-01-15 | $0.001858 | $0.003240 | $0.001651 | $0.002540 | $906.96 | $0 |
| 2018-01-16 | $0.002543 | $0.002843 | $0.001938 | $0.002735 | $625.48 | $0 |
| 2018-01-17 | $0.002721 | $0.002760 | $0.001513 | $0.001829 | $500.83 | $0 |
| 2018-01-18 | $0.001912 | $0.002171 | $0.0009837 | $0.001855 | $1,472.80 | $0 |
| 2018-01-19 | $0.001835 | $0.004101 | $0.001658 | $0.001754 | $2,336.92 | $0 |
| 2018-01-20 | $0.001776 | $0.001940 | $0.0008897 | $0.001149 | $797.77 | $0 |
| 2018-01-21 | $0.001151 | $0.003511 | $0.001063 | $0.002689 | $956.93 | $0 |
| 2018-01-22 | $0.002725 | $0.004670 | $0.001599 | $0.004669 | $316.60 | $0 |
| 2018-01-23 | $0.004656 | $0.008025 | $0.004507 | $0.006586 | $4,536.66 | $0 |
| 2018-01-24 | $0.006582 | $0.01192 | $0.004032 | $0.007146 | $6,305.55 | $0 |
| 2018-01-25 | $0.007263 | $0.007971 | $0.002728 | $0.004649 | $1,901.40 | $0 |
| 2018-01-26 | $0.004604 | $0.005020 | $0.002313 | $0.002350 | $880.39 | $0 |
| 2018-01-27 | $0.002348 | $0.005125 | $0.001674 | $0.002124 | $1,740.88 | $0 |
| 2018-01-28 | $0.002135 | $0.005685 | $0.001829 | $0.003235 | $1,145.54 | $0 |
| 2018-01-29 | $0.003232 | $0.004895 | $0.001733 | $0.004877 | $500.91 | $0 |
| 2018-01-30 | $0.004879 | $0.004890 | $0.003054 | $0.003238 | $299.73 | $0 |
| 2018-01-31 | $0.003243 | $0.003262 | $0.002114 | $0.002557 | $299.66 | $0 |