Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002795 | $0.002795 | $0.0008354 | $0.0008419 | $249.28 | $0 |
| 2018-03-02 | $0.0008398 | $0.001329 | $0.0008398 | $0.001046 | $1,702.40 | $0 |
| 2018-03-03 | $0.001044 | $0.001674 | $0.0007881 | $0.001674 | $226.51 | $0 |
| 2018-03-04 | $0.001671 | $0.003382 | $0.0008475 | $0.0008562 | $82.94 | $0 |
| 2018-03-05 | $0.0008556 | $0.003379 | $0.0008497 | $0.003363 | $215.78 | $0 |
| 2018-03-06 | $0.003354 | $0.003354 | $0.001528 | $0.001544 | $204.45 | $0 |
| 2018-03-07 | $0.001542 | $0.001959 | $0.0009436 | $0.001535 | $1,285.50 | $0 |
| 2018-03-08 | $0.001533 | $0.001893 | $0.001241 | $0.001590 | $21.42 | $0 |
| 2018-03-09 | $0.001580 | $0.001730 | $0.0007562 | $0.0009567 | $57.89 | $0 |
| 2018-03-10 | $0.0009571 | $0.002285 | $0.0009557 | $0.001395 | $230.17 | $0 |
| 2018-03-11 | $0.001390 | $0.001390 | $0.0006080 | $0.0009575 | $1,272.53 | $0 |
| 2018-03-12 | $0.0009544 | $0.0009892 | $0.0007050 | $0.0007313 | $71.21 | $0 |
| 2018-03-13 | $0.0007271 | $0.0007426 | $0.0006281 | $0.0007318 | $9.87 | $0 |
| 2018-03-14 | $0.0007319 | $0.001756 | $0.0007259 | $0.001254 | $74.25 | $0 |
| 2018-03-15 | $0.001254 | $0.001654 | $0.0007730 | $0.001086 | $237.95 | $0 |
| 2018-03-16 | $0.001086 | $0.001258 | $0.0006630 | $0.0006630 | $70.22 | $0 |
| 2018-03-17 | $0.0006641 | $0.0007684 | $0.0006493 | $0.0006707 | $59.01 | $0 |
| 2018-03-18 | $0.0006691 | $0.001003 | $0.0005339 | $0.0006497 | $185.95 | $0 |
| 2018-03-19 | $0.0006470 | $0.0006888 | $0.0005712 | $0.0006822 | $53.51 | $0 |
| 2018-03-20 | $0.0006899 | $0.002728 | $0.0006677 | $0.002444 | $151.16 | $0 |
| 2018-03-21 | $0.002449 | $0.002503 | $0.0006180 | $0.0006238 | $170.62 | $0 |
| 2018-03-22 | $0.0006227 | $0.0008955 | $0.0006217 | $0.0008913 | $31.46 | $0 |
| 2018-03-23 | $0.0008913 | $0.001477 | $0.0007993 | $0.001453 | $34.54 | $0 |
| 2018-03-24 | $0.001474 | $0.001476 | $0.0006080 | $0.001093 | $72.70 | $0 |
| 2018-03-25 | $0.001078 | $0.001089 | $0.0007276 | $0.0007309 | $45.88 | $0 |
| 2018-03-26 | $0.0007303 | $0.0007404 | $0.0005632 | $0.0007363 | $145.18 | $0 |
| 2018-03-27 | $0.0007352 | $0.0007376 | $0.0006223 | $0.0006231 | $0.8759 | $0 |
| 2018-03-28 | $0.0006229 | $0.0006461 | $0.0005499 | $0.0006346 | $28.57 | $0 |
| 2018-03-29 | $0.0006353 | $0.0007802 | $0.0005219 | $0.0006104 | $60.90 | $0 |
| 2018-03-30 | $0.0006088 | $0.0007393 | $0.0005129 | $0.0006783 | $37.33 | $0 |
| 2018-03-31 | $0.0006784 | $0.0009158 | $0.0006784 | $0.0009123 | $21.14 | $0 |