Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002590 | $0.002992 | $0.001864 | $0.001881 | $93.18 | $0 |
| 2018-02-02 | $0.001877 | $0.002117 | $0.0006301 | $0.0006524 | $319.08 | $0 |
| 2018-02-03 | $0.0006546 | $0.002557 | $0.0005741 | $0.002517 | $659.40 | $0 |
| 2018-02-04 | $0.002518 | $0.004782 | $0.002475 | $0.003319 | $1,184.16 | $0 |
| 2018-02-05 | $0.003287 | $0.003347 | $0.0006408 | $0.0009345 | $144.47 | $0 |
| 2018-02-06 | $0.0009357 | $0.005108 | $0.0007875 | $0.005061 | $218.58 | $0 |
| 2018-02-07 | $0.005010 | $0.005822 | $0.003103 | $0.005172 | $74.46 | $0 |
| 2018-02-08 | $0.005151 | $0.005848 | $0.0007649 | $0.003867 | $459.48 | $0 |
| 2018-02-09 | $0.003879 | $0.003879 | $0.0007125 | $0.0007213 | $1,007.68 | $0 |
| 2018-02-10 | $0.0007218 | $0.0008985 | $0.0007049 | $0.0008002 | $647.49 | $0 |
| 2018-02-11 | $0.0007995 | $0.002403 | $0.0007747 | $0.001632 | $890.72 | $0 |
| 2018-02-12 | $0.001642 | $0.003050 | $0.001253 | $0.002524 | $359.72 | $0 |
| 2018-02-13 | $0.002528 | $0.002911 | $0.002087 | $0.002764 | $262.99 | $0 |
| 2018-02-14 | $0.002755 | $0.002826 | $0.0006081 | $0.002124 | $222.59 | $0 |
| 2018-02-15 | $0.002125 | $0.002164 | $0.001048 | $0.001063 | $173.37 | $0 |
| 2018-02-16 | $0.001058 | $0.005172 | $0.001053 | $0.003372 | $1,049.48 | $0 |
| 2018-02-17 | $0.003371 | $0.004174 | $0.002663 | $0.004167 | $389.67 | $0 |
| 2018-02-18 | $0.004180 | $0.004411 | $0.001376 | $0.001711 | $232.70 | $0 |
| 2018-02-19 | $0.001703 | $0.001790 | $0.0008613 | $0.0008665 | $430.30 | $0 |
| 2018-02-20 | $0.0008673 | $0.002268 | $0.0008673 | $0.002062 | $421.70 | $0 |
| 2018-02-21 | $0.002059 | $0.002243 | $0.0007236 | $0.001744 | $103.05 | $0 |
| 2018-02-22 | $0.001742 | $0.001742 | $0.0008610 | $0.0009217 | $448.30 | $0 |
| 2018-02-23 | $0.0009209 | $0.002117 | $0.0007185 | $0.001458 | $547.23 | $0 |
| 2018-02-24 | $0.001456 | $0.002063 | $0.001050 | $0.001907 | $229.33 | $0 |
| 2018-02-25 | $0.001904 | $0.004466 | $0.001886 | $0.004416 | $273.10 | $0 |
| 2018-02-26 | $0.004422 | $0.004436 | $0.002371 | $0.002734 | $187.63 | $0 |
| 2018-02-27 | $0.002742 | $0.002776 | $0.0008462 | $0.001786 | $225.67 | $0 |
| 2018-02-28 | $0.001784 | $0.003807 | $0.001563 | $0.002791 | $508.78 | $0 |