WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004797 | $0.0005016 | $0.0004746 | $0.0004778 | $576,104 | $0 |
| 2019-04-02 | $0.0004779 | $0.0005471 | $0.0004690 | $0.0005106 | $703,045 | $0 |
| 2019-04-03 | $0.0005040 | $0.0005537 | $0.0004920 | $0.0005204 | $658,463 | $0 |
| 2019-04-04 | $0.0005185 | $0.0005398 | $0.0005059 | $0.0005300 | $674,589 | $0 |
| 2019-04-05 | $0.0005327 | $0.0007522 | $0.0005291 | $0.0007180 | $1,149,812 | $0 |
| 2019-04-06 | $0.0007123 | $0.001313 | $0.0006303 | $0.001214 | $2,571,996 | $0 |
| 2019-04-07 | $0.001214 | $0.001459 | $0.001123 | $0.001343 | $2,666,450 | $0 |
| 2019-04-08 | $0.001342 | $0.001386 | $0.0008690 | $0.001049 | $1,708,018 | $0 |
| 2019-04-09 | $0.001049 | $0.001126 | $0.0009527 | $0.0009860 | $1,351,641 | $0 |
| 2019-04-10 | $0.0009931 | $0.0009996 | $0.0008647 | $0.0008647 | $1,301,690 | $0 |
| 2019-04-11 | $0.0008685 | $0.0009927 | $0.0007489 | $0.0008977 | $1,622,962 | $0 |
| 2019-04-12 | $0.0008979 | $0.001347 | $0.0008667 | $0.001050 | $2,130,404 | $0 |
| 2019-04-13 | $0.001052 | $0.001107 | $0.0009738 | $0.001005 | $1,701,768 | $0 |
| 2019-04-14 | $0.001005 | $0.001012 | $0.0008954 | $0.0009515 | $1,519,544 | $0 |
| 2019-04-15 | $0.0009515 | $0.0009587 | $0.0008813 | $0.0009086 | $5,328,498 | $0 |
| 2019-04-16 | $0.0009055 | $0.0009127 | $0.0008355 | $0.0008821 | $7,894,893 | $0 |
| 2019-04-17 | $0.0008853 | $0.0009915 | $0.0008614 | $0.0009084 | $1,343,186 | $0 |
| 2019-04-18 | $0.0009124 | $0.001114 | $0.0008839 | $0.001014 | $1,869,826 | $0 |
| 2019-04-19 | $0.001010 | $0.001129 | $0.0009984 | $0.001102 | $2,119,026 | $0 |
| 2019-04-20 | $0.001102 | $0.001171 | $0.0009874 | $0.001014 | $1,940,211 | $0 |
| 2019-04-21 | $0.001012 | $0.001018 | $0.0009330 | $0.0009348 | $1,667,903 | $0 |
| 2019-04-22 | $0.0009376 | $0.001027 | $0.0009337 | $0.001025 | $2,952,567 | $0 |
| 2019-04-23 | $0.001025 | $0.001062 | $0.0009705 | $0.001036 | $3,328,336 | $0 |
| 2019-04-24 | $0.001036 | $0.001040 | $0.0009559 | $0.001007 | $3,110,469 | $0 |
| 2019-04-25 | $0.001011 | $0.001014 | $0.0009544 | $0.0009599 | $2,684,653 | $0 |
| 2019-04-26 | $0.0009615 | $0.0009944 | $0.0009564 | $0.0009782 | $2,756,867 | $0 |
| 2019-04-27 | $0.0009780 | $0.001035 | $0.0009692 | $0.0009927 | $2,633,239 | $0 |
| 2019-04-28 | $0.0009932 | $0.001216 | $0.0009831 | $0.001117 | $3,543,629 | $0 |
| 2019-04-29 | $0.001119 | $0.001202 | $0.001069 | $0.001175 | $3,716,003 | $0 |
| 2019-04-30 | $0.001176 | $0.001219 | $0.0009132 | $0.0009427 | $3,094,650 | $0 |