WinToken WIN
Xếp hạng #?
12:43:16 17/09/2020
WinToken (WIN)
Không theo dõi
Lịch sử giá WinToken (WIN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001276 | $0.001821 | $0.001213 | $0.001537 | $5,865,505 | $0 |
| 2019-09-02 | $0.001537 | $0.001596 | $0.001319 | $0.001348 | $4,738,651 | $0 |
| 2019-09-03 | $0.001354 | $0.001656 | $0.001316 | $0.001495 | $5,289,587 | $0 |
| 2019-09-04 | $0.001496 | $0.001639 | $0.001416 | $0.001517 | $4,093,029 | $0 |
| 2019-09-05 | $0.001517 | $0.001569 | $0.001381 | $0.001486 | $3,944,263 | $0 |
| 2019-09-06 | $0.001486 | $0.001563 | $0.001384 | $0.001385 | $3,730,505 | $0 |
| 2019-09-07 | $0.001384 | $0.001427 | $0.001342 | $0.001375 | $3,421,862 | $0 |
| 2019-09-08 | $0.001377 | $0.001450 | $0.001376 | $0.001426 | $3,624,443 | $0 |
| 2019-09-09 | $0.001426 | $0.001427 | $0.001367 | $0.001416 | $3,570,058 | $0 |
| 2019-09-10 | $0.001413 | $0.001444 | $0.001276 | $0.001351 | $3,698,430 | $0 |
| 2019-09-11 | $0.001351 | $0.001373 | $0.001302 | $0.001332 | $3,249,089 | $0 |
| 2019-09-12 | $0.001329 | $0.001749 | $0.001319 | $0.001749 | $4,984,366 | $0 |
| 2019-09-13 | $0.001749 | $0.002411 | $0.001737 | $0.002127 | $9,044,412 | $0 |
| 2019-09-14 | $0.002120 | $0.002253 | $0.001653 | $0.001660 | $5,514,563 | $0 |
| 2019-09-15 | $0.001660 | $0.001776 | $0.001420 | $0.001652 | $4,565,938 | $0 |
| 2019-09-16 | $0.001652 | $0.001700 | $0.001455 | $0.001503 | $3,908,936 | $0 |
| 2019-09-17 | $0.001507 | $0.001543 | $0.001472 | $0.001498 | $3,898,565 | $0 |
| 2019-09-18 | $0.001505 | $0.001519 | $0.001454 | $0.001470 | $3,623,830 | $0 |
| 2019-09-19 | $0.001469 | $0.001633 | $0.001434 | $0.001622 | $4,339,790 | $0 |
| 2019-09-20 | $0.001624 | $0.001663 | $0.001495 | $0.001600 | $4,082,318 | $0 |
| 2019-09-21 | $0.001598 | $0.001795 | $0.001580 | $0.001658 | $4,386,889 | $0 |
| 2019-09-22 | $0.001656 | $0.001903 | $0.001615 | $0.001900 | $5,190,240 | $0 |
| 2019-09-23 | $0.001897 | $0.001934 | $0.001703 | $0.001774 | $4,878,786 | $0 |
| 2019-09-24 | $0.001773 | $0.001928 | $0.001591 | $0.001688 | $5,064,904 | $0 |
| 2019-09-25 | $0.001685 | $0.001800 | $0.001617 | $0.001632 | $4,461,670 | $0 |
| 2019-09-26 | $0.001618 | $0.001684 | $0.001601 | $0.001614 | $4,255,590 | $0 |
| 2019-09-27 | $0.001611 | $0.001780 | $0.001590 | $0.001665 | $4,473,878 | $0 |
| 2019-09-28 | $0.001659 | $0.001670 | $0.001540 | $0.001546 | $3,961,412 | $0 |
| 2019-09-29 | $0.001548 | $0.001759 | $0.001529 | $0.001621 | $4,385,802 | $0 |
| 2019-09-30 | $0.001621 | $0.001771 | $0.001510 | $0.001766 | $4,544,173 | $0 |