WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0004984 | $0.0004997 | $0.0004830 | $0.0004871 | $126,624 | $0 |
| 2018-10-02 | $0.0004871 | $0.0005056 | $0.0004857 | $0.0005014 | $65,827.40 | $0 |
| 2018-10-03 | $0.0004998 | $0.0005025 | $0.0004772 | $0.0004858 | $82,421.40 | $0 |
| 2018-10-04 | $0.0004856 | $0.0005012 | $0.0004844 | $0.0004940 | $47,949.20 | $0 |
| 2018-10-05 | $0.0004936 | $0.0005004 | $0.0004891 | $0.0004912 | $37,413.10 | $0 |
| 2018-10-06 | $0.0004918 | $0.0005299 | $0.0004895 | $0.0005004 | $113,758 | $0 |
| 2018-10-07 | $0.0005010 | $0.0005039 | $0.0004931 | $0.0005039 | $96,745.60 | $0 |
| 2018-10-08 | $0.0005027 | $0.0005088 | $0.0004937 | $0.0005068 | $67,014.20 | $0 |
| 2018-10-09 | $0.0005072 | $0.0005076 | $0.0004857 | $0.0004957 | $49,079.00 | $0 |
| 2018-10-10 | $0.0004953 | $0.0004961 | $0.0004577 | $0.0004610 | $64,391.40 | $0 |
| 2018-10-11 | $0.0004611 | $0.0004644 | $0.0003852 | $0.0003874 | $81,276.70 | $0 |
| 2018-10-12 | $0.0003863 | $0.0004363 | $0.0003792 | $0.0004049 | $66,092.20 | $0 |
| 2018-10-13 | $0.0004047 | $0.0004120 | $0.0004040 | $0.0004118 | $2,679.40 | $0 |
| 2018-10-14 | $0.0004116 | $0.0004253 | $0.0004099 | $0.0004159 | $22,409.30 | $0 |
| 2018-10-15 | $0.0004163 | $0.0004474 | $0.0004125 | $0.0004370 | $68,017.70 | $0 |
| 2018-10-16 | $0.0004384 | $0.0004448 | $0.0004071 | $0.0004291 | $60,771.20 | $0 |
| 2018-10-17 | $0.0004299 | $0.0004729 | $0.0004293 | $0.0004600 | $94,291.20 | $0 |
| 2018-10-18 | $0.0004599 | $0.0004648 | $0.0004467 | $0.0004517 | $57,982.80 | $0 |
| 2018-10-19 | $0.0004517 | $0.0004528 | $0.0004384 | $0.0004431 | $45,261.00 | $0 |
| 2018-10-20 | $0.0004435 | $0.0004511 | $0.0004413 | $0.0004511 | $37,074.30 | $0 |
| 2018-10-21 | $0.0004511 | $0.0004558 | $0.0004494 | $0.0004500 | $49,557.00 | $0 |
| 2018-10-22 | $0.0004496 | $0.0004502 | $0.0004378 | $0.0004378 | $19,730.80 | $0 |
| 2018-10-23 | $0.0004379 | $0.0004424 | $0.0003903 | $0.0004129 | $57,688.60 | $0 |
| 2018-10-24 | $0.0004120 | $0.0004177 | $0.0003964 | $0.0003977 | $173,097 | $0 |
| 2018-10-25 | $0.0003978 | $0.0003994 | $0.0003840 | $0.0003843 | $163,739 | $0 |
| 2018-10-26 | $0.0003839 | $0.0003927 | $0.0003680 | $0.0003921 | $58,467.30 | $0 |
| 2018-10-27 | $0.0003926 | $0.0005418 | $0.0003719 | $0.0004654 | $297,835 | $0 |
| 2018-10-28 | $0.0004656 | $0.0006124 | $0.0004642 | $0.0006124 | $574,612 | $0 |
| 2018-10-29 | $0.0006204 | $0.0006204 | $0.0004227 | $0.0004338 | $259,761 | $0 |
| 2018-10-30 | $0.0004336 | $0.0004530 | $0.0004057 | $0.0004095 | $196,900 | $0 |
| 2018-10-31 | $0.0004124 | $0.0004775 | $0.0003969 | $0.0003981 | $66,109.10 | $0 |