WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0002599 | $0.0002722 | $0.0002589 | $0.0002625 | $443,715 | $0 |
| 2019-03-02 | $0.0002624 | $0.0002661 | $0.0002503 | $0.0002542 | $474,113 | $0 |
| 2019-03-03 | $0.0002534 | $0.0002670 | $0.0002450 | $0.0002482 | $497,521 | $0 |
| 2019-03-04 | $0.0002498 | $0.0002566 | $0.0002421 | $0.0002488 | $511,519 | $0 |
| 2019-03-05 | $0.0002494 | $0.0002725 | $0.0002484 | $0.0002665 | $492,761 | $0 |
| 2019-03-06 | $0.0002639 | $0.0002959 | $0.0002638 | $0.0002902 | $594,964 | $0 |
| 2019-03-07 | $0.0002934 | $0.0003731 | $0.0002905 | $0.0003329 | $802,145 | $0 |
| 2019-03-08 | $0.0003331 | $0.0003339 | $0.0003006 | $0.0003095 | $549,475 | $0 |
| 2019-03-09 | $0.0003046 | $0.0003219 | $0.0002942 | $0.0003160 | $628,846 | $0 |
| 2019-03-10 | $0.0003155 | $0.0003190 | $0.0002853 | $0.0002988 | $618,860 | $0 |
| 2019-03-11 | $0.0003009 | $0.0003043 | $0.0002547 | $0.0002660 | $553,595 | $0 |
| 2019-03-12 | $0.0002628 | $0.0002873 | $0.0002509 | $0.0002819 | $336,835 | $0 |
| 2019-03-13 | $0.0002821 | $0.0002846 | $0.0002727 | $0.0002821 | $149,179 | $0 |
| 2019-03-14 | $0.0002820 | $0.0003117 | $0.0002817 | $0.0002945 | $271,740 | $0 |
| 2019-03-15 | $0.0002941 | $0.0003081 | $0.0002899 | $0.0003081 | $317,796 | $0 |
| 2019-03-16 | $0.0003074 | $0.0003406 | $0.0003058 | $0.0003373 | $380,148 | $0 |
| 2019-03-17 | $0.0003373 | $0.0003547 | $0.0003092 | $0.0003323 | $393,566 | $0 |
| 2019-03-18 | $0.0003335 | $0.0003538 | $0.0003285 | $0.0003407 | $365,270 | $0 |
| 2019-03-19 | $0.0003425 | $0.0003979 | $0.0003369 | $0.0003903 | $432,450 | $0 |
| 2019-03-20 | $0.0003963 | $0.0004423 | $0.0003710 | $0.0004325 | $540,799 | $0 |
| 2019-03-21 | $0.0004309 | $0.0004314 | $0.0003914 | $0.0004015 | $646,690 | $0 |
| 2019-03-22 | $0.0003998 | $0.0004062 | $0.0003971 | $0.0004010 | $731,245 | $0 |
| 2019-03-23 | $0.0003995 | $0.0004283 | $0.0003880 | $0.0004150 | $793,019 | $0 |
| 2019-03-24 | $0.0004173 | $0.0005664 | $0.0003955 | $0.0004915 | $1,043,580 | $0 |
| 2019-03-25 | $0.0004912 | $0.0005485 | $0.0004455 | $0.0004863 | $1,066,291 | $0 |
| 2019-03-26 | $0.0004836 | $0.0005160 | $0.0004719 | $0.0005042 | $951,963 | $0 |
| 2019-03-27 | $0.0005026 | $0.0005072 | $0.0004605 | $0.0004888 | $770,905 | $0 |
| 2019-03-28 | $0.0004910 | $0.0005073 | $0.0004802 | $0.0004913 | $801,307 | $0 |
| 2019-03-29 | $0.0004913 | $0.0005222 | $0.0004807 | $0.0004933 | $708,527 | $0 |
| 2019-03-30 | $0.0004926 | $0.0004979 | $0.0004607 | $0.0004732 | $527,127 | $0 |
| 2019-03-31 | $0.0004732 | $0.0005013 | $0.0004636 | $0.0004808 | $577,460 | $0 |