Wink WINK
Xếp hạng #?
20:38:07 22/11/2020
Wink (WINK)
Không theo dõi
Lịch sử giá Wink (WINK) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0006050 | $0.0006075 | $0.0003058 | $0.0005203 | $45.36 | $0 |
| 2019-08-02 | $0.0005204 | $0.0006336 | $0.0004150 | $0.0004208 | $235.06 | $0 |
| 2019-08-03 | $0.0004207 | $0.0005449 | $0.0004201 | $0.0005413 | $15.37 | $0 |
| 2019-08-04 | $0.0005413 | $0.0005489 | $0.0003282 | $0.0003292 | $218.21 | $0 |
| 2019-08-05 | $0.0003291 | $0.0003567 | $0.0003289 | $0.0003548 | $64.30 | $0 |
| 2019-08-06 | $0.0003545 | $0.0003687 | $0.0003483 | $0.0003520 | $0 | $0 |
| 2019-08-07 | $0.0003520 | $0.0003595 | $0.0003520 | $0.0003585 | $1.61 | $0 |
| 2019-08-08 | $0.0003585 | $0.0003597 | $0.0003459 | $0.0003562 | $0 | $0 |
| 2019-08-09 | $0.0003562 | $0.0003562 | $0.0002342 | $0.0002372 | $6.74 | $0 |
| 2019-08-10 | $0.0002372 | $0.0002385 | $0.0002358 | $0.0002367 | $0 | $0 |
| 2019-08-11 | $0.0002367 | $0.0002367 | $0.0002293 | $0.0002302 | $3.99 | $0 |
| 2019-08-12 | $0.0002303 | $0.0002304 | $0.0002264 | $0.0002280 | $0 | $0 |
| 2019-08-13 | $0.0002280 | $0.0002280 | $0.0002280 | $0.0002280 | $0 | $0 |
| 2019-08-14 | $0.0002280 | $0.0002280 | $0.0002280 | $0.0002280 | $0 | $0 |
| 2019-08-15 | $0.0002280 | $0.0002280 | $0.0002057 | $0.0002063 | $8.09 | $0 |
| 2019-08-16 | $0.0002063 | $0.0002104 | $0.0001973 | $0.0002075 | $2.46 | $0 |
| 2019-08-17 | $0.0002075 | $0.0002090 | $0.0002052 | $0.0002067 | $0 | $0 |
| 2019-08-18 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $0 |
| 2019-08-19 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $0 |
| 2019-08-20 | $0.0002067 | $0.0003251 | $0.0002067 | $0.0003228 | $84.23 | $0 |
| 2019-08-21 | $0.0003228 | $0.0003241 | $0.0002986 | $0.0003040 | $2.42 | $0 |
| 2019-08-22 | $0.0003040 | $0.0003051 | $0.0002939 | $0.0002995 | $0 | $0 |
| 2019-08-23 | $0.0002995 | $0.0003132 | $0.0002995 | $0.0003122 | $32.76 | $0 |
| 2019-08-24 | $0.0003122 | $0.0003125 | $0.0002993 | $0.0003001 | $0 | $0 |
| 2019-08-25 | $0.0003001 | $0.0003090 | $0.0002998 | $0.0003033 | $3.03 | $0 |
| 2019-08-26 | $0.0003037 | $0.0003155 | $0.0003037 | $0.0003110 | $2.74 | $0 |
| 2019-08-27 | $0.0003111 | $0.0003113 | $0.0002032 | $0.0003056 | $113.85 | $0 |
| 2019-08-28 | $0.0003057 | $0.0003063 | $0.0003026 | $0.0003047 | $0 | $0 |
| 2019-08-29 | $0.0003047 | $0.0003047 | $0.0002826 | $0.0002852 | $4.28 | $0 |
| 2019-08-30 | $0.0002852 | $0.0002899 | $0.0002823 | $0.0002876 | $0.9629 | $0 |
| 2019-08-31 | $0.0002878 | $0.0002896 | $0.0002876 | $0.0002884 | $0 | $0 |