Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001648 | $0.002053 | $0.001333 | $0.001567 | $388.27 | $0 |
| 2018-05-02 | $0.001565 | $0.002099 | $0.001069 | $0.001070 | $102.64 | $0 |
| 2018-05-03 | $0.001070 | $0.002463 | $0.001068 | $0.002451 | $84.81 | $0 |
| 2018-05-04 | $0.002450 | $0.002450 | $0.0008600 | $0.001393 | $1,908.57 | $0 |
| 2018-05-05 | $0.001392 | $0.001685 | $0.0008278 | $0.001375 | $16.82 | $0 |
| 2018-05-06 | $0.001376 | $0.001389 | $0.001133 | $0.001153 | $68.03 | $0 |
| 2018-05-07 | $0.001154 | $0.001417 | $0.0008907 | $0.0008964 | $58.64 | $0 |
| 2018-05-08 | $0.0008983 | $0.0009066 | $0.0006844 | $0.0006957 | $130.35 | $0 |
| 2018-05-09 | $0.0006946 | $0.0009189 | $0.0005425 | $0.0009189 | $87.00 | $0 |
| 2018-05-10 | $0.0009187 | $0.007910 | $0.0008770 | $0.005150 | $8,258.19 | $0 |
| 2018-05-11 | $0.005156 | $0.005156 | $0.0009196 | $0.001004 | $1,899.73 | $0 |
| 2018-05-12 | $0.001001 | $0.001216 | $0.0007706 | $0.0009301 | $339.04 | $0 |
| 2018-05-13 | $0.0009298 | $0.0009360 | $0.0006080 | $0.0006953 | $111.03 | $0 |
| 2018-05-14 | $0.0006952 | $0.001683 | $0.0006686 | $0.001683 | $196.48 | $0 |
| 2018-05-15 | $0.001680 | $0.001784 | $0.0007598 | $0.0007642 | $99.69 | $0 |
| 2018-05-16 | $0.0007638 | $0.0007900 | $0.0005759 | $0.0007899 | $191.67 | $0 |
| 2018-05-17 | $0.0007904 | $0.001060 | $0.0006615 | $0.001030 | $614.36 | $0 |
| 2018-05-18 | $0.001031 | $0.001031 | $0.0006391 | $0.0007780 | $42.66 | $0 |
| 2018-05-19 | $0.0007779 | $0.0007779 | $0.0005994 | $0.0006382 | $112.07 | $0 |
| 2018-05-20 | $0.0006387 | $0.0006387 | $0.0004264 | $0.0004415 | $9.85 | $0 |
| 2018-05-21 | $0.0004420 | $0.0006821 | $0.0004388 | $0.0005147 | $257.01 | $0 |
| 2018-05-22 | $0.0005146 | $0.0005647 | $0.0004243 | $0.0005520 | $30.59 | $0 |
| 2018-05-23 | $0.0005514 | $0.0005575 | $0.0002989 | $0.0003015 | $22.34 | $0 |
| 2018-05-24 | $0.0003008 | $0.0005373 | $0.0003008 | $0.0005284 | $54.55 | $0 |
| 2018-05-25 | $0.0005294 | $0.0005356 | $0.0005153 | $0.0005234 | $13.29 | $0 |
| 2018-05-26 | $0.0005228 | $0.0005228 | $0.0001484 | $0.0001529 | $89.85 | $0 |
| 2018-05-27 | $0.0001530 | $0.0001546 | $0.0001465 | $0.0001469 | $120.93 | $0 |
| 2018-05-28 | $0.0001469 | $0.0005188 | $0.0001468 | $0.0002405 | $283.69 | $0 |
| 2018-05-29 | $0.0002405 | $0.0004218 | $0.0001631 | $0.0001637 | $27.05 | $0 |
| 2018-05-30 | $0.0001638 | $0.0003324 | $0.0001632 | $0.0003147 | $9.85 | $0 |
| 2018-05-31 | $0.0003146 | $0.0004497 | $0.0001495 | $0.0001497 | $19.95 | $0 |