WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002003 | $0.0002251 | $0.0001983 | $0.0002193 | $140,566 | $0 |
| 2018-12-02 | $0.0002189 | $0.0002242 | $0.0002124 | $0.0002135 | $131,460 | $0 |
| 2018-12-03 | $0.0002140 | $0.0002245 | $0.0002057 | $0.0002127 | $139,275 | $0 |
| 2018-12-04 | $0.0002124 | $0.0002211 | $0.0002118 | $0.0002148 | $139,123 | $0 |
| 2018-12-05 | $0.0002150 | $0.0002158 | $0.0002024 | $0.0002045 | $124,064 | $0 |
| 2018-12-06 | $0.0002044 | $0.0002064 | $0.0001935 | $0.0001935 | $138,651 | $0 |
| 2018-12-07 | $0.0001938 | $0.0001938 | $0.0001786 | $0.0001849 | $139,949 | $0 |
| 2018-12-08 | $0.0001850 | $0.0001906 | $0.0001793 | $0.0001854 | $108,749 | $0 |
| 2018-12-09 | $0.0001850 | $0.0001970 | $0.0001847 | $0.0001933 | $84,852.03 | $0 |
| 2018-12-10 | $0.0001931 | $0.0001992 | $0.0001877 | $0.0001891 | $91,535.80 | $0 |
| 2018-12-11 | $0.0001889 | $0.0001918 | $0.0001818 | $0.0001819 | $95,189.53 | $0 |
| 2018-12-12 | $0.0001818 | $0.0001887 | $0.0001816 | $0.0001864 | $103,996 | $0 |
| 2018-12-13 | $0.0001863 | $0.0002010 | $0.0001824 | $0.0001921 | $52,277.43 | $0 |
| 2018-12-14 | $0.0001920 | $0.0001964 | $0.0001793 | $0.0001808 | $80,481.00 | $0 |
| 2018-12-15 | $0.0001810 | $0.0001863 | $0.0001778 | $0.0001848 | $41,931.68 | $0 |
| 2018-12-16 | $0.0001847 | $0.0001901 | $0.0001810 | $0.0001843 | $70,511.73 | $0 |
| 2018-12-17 | $0.0001846 | $0.0001961 | $0.0001778 | $0.0001946 | $48,600.47 | $0 |
| 2018-12-18 | $0.0001943 | $0.0002072 | $0.0001825 | $0.0002058 | $93,459.17 | $0 |
| 2018-12-19 | $0.0002065 | $0.0002277 | $0.0002042 | $0.0002166 | $86,066.74 | $0 |
| 2018-12-20 | $0.0002172 | $0.0002442 | $0.0002010 | $0.0002385 | $78,412.30 | $0 |
| 2018-12-21 | $0.0002383 | $0.0002505 | $0.0002257 | $0.0002267 | $192,531 | $0 |
| 2018-12-22 | $0.0002263 | $0.0002491 | $0.0002166 | $0.0002488 | $61,816.23 | $0 |
| 2018-12-23 | $0.0002493 | $0.0003156 | $0.0002493 | $0.0003052 | $81,489.94 | $0 |
| 2018-12-24 | $0.0003057 | $0.0003174 | $0.0002793 | $0.0002899 | $154,177 | $0 |
| 2018-12-25 | $0.0002909 | $0.0002909 | $0.0002302 | $0.0002452 | $135,062 | $0 |
| 2018-12-26 | $0.0002428 | $0.0002543 | $0.0002400 | $0.0002487 | $137,034 | $0 |
| 2018-12-27 | $0.0002490 | $0.0002551 | $0.0002361 | $0.0002484 | $117,767 | $0 |
| 2018-12-28 | $0.0002483 | $0.0002717 | $0.0002353 | $0.0002613 | $165,833 | $0 |
| 2018-12-29 | $0.0002619 | $0.0002675 | $0.0002518 | $0.0002586 | $171,977 | $0 |
| 2018-12-30 | $0.0002576 | $0.0002582 | $0.0002510 | $0.0002522 | $55,242.83 | $0 |
| 2018-12-31 | $0.0002524 | $0.0002567 | $0.0002421 | $0.0002474 | $355.75 | $0 |