New Zealand markets closed

WINkLink USD (WIN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000125-0.000012 (-8.93%)
As of 07:40AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0001270.0001290.0001250.0001250.00012527,583,386
24 Apr 20240.0001380.0001390.0001270.0001270.00012728,618,118
23 Apr 20240.0001340.0001500.0001340.0001380.00013838,911,256
22 Apr 20240.0001280.0001340.0001280.0001340.00013424,812,078
21 Apr 20240.0001310.0001320.0001260.0001280.00012820,312,407
20 Apr 20240.0001210.0001320.0001200.0001310.00013124,468,436
19 Apr 20240.0001210.0001240.0001150.0001210.00012135,468,980
18 Apr 20240.0001170.0001220.0001160.0001210.00012127,856,667
17 Apr 20240.0001210.0001240.0001150.0001170.00011727,780,118
16 Apr 20240.0001180.0001220.0001150.0001210.00012128,501,073
15 Apr 20240.0001230.0001330.0001180.0001180.00011836,076,050
14 Apr 20240.0001160.0001230.0001100.0001230.00012346,276,691
13 Apr 20240.0001330.0001370.0001090.0001160.00011638,716,766
12 Apr 20240.0001580.0001610.0001290.0001330.00013339,801,096
11 Apr 20240.0001550.0001650.0001520.0001580.00015835,872,617
10 Apr 20240.0001540.0001570.0001480.0001550.00015528,878,586
09 Apr 20240.0001630.0001630.0001510.0001540.00015430,834,230
08 Apr 20240.0001540.0001650.0001530.0001630.00016335,400,422
07 Apr 20240.0001480.0001560.0001480.0001540.00015425,872,900
06 Apr 20240.0001460.0001500.0001430.0001480.00014821,018,566
05 Apr 20240.0001490.0001500.0001410.0001460.00014629,297,389
04 Apr 20240.0001450.0001510.0001420.0001490.00014929,437,146
03 Apr 20240.0001450.0001520.0001430.0001450.00014529,222,037
02 Apr 20240.0001590.0001600.0001430.0001450.00014539,761,222
01 Apr 20240.0001690.0001690.0001560.0001590.00015933,577,582
31 Mar 20240.0001690.0001730.0001670.0001690.00016924,654,146
30 Mar 20240.0001650.0001790.0001640.0001690.00016932,610,617
29 Mar 20240.0001650.0001710.0001640.0001650.00016529,564,134
28 Mar 20240.0001600.0001680.0001580.0001650.00016534,509,550
27 Mar 20240.0001680.0001700.0001590.0001600.00016039,552,525
26 Mar 20240.0001670.0001740.0001630.0001680.00016852,207,777
25 Mar 20240.0001660.0001700.0001610.0001670.00016749,888,120
24 Mar 20240.0001560.0001700.0001560.0001660.00016646,691,281
23 Mar 20240.0001530.0001630.0001500.0001560.00015643,027,629
22 Mar 20240.0001560.0001600.0001450.0001530.00015348,398,505
21 Mar 20240.0001540.0001590.0001490.0001560.00015651,330,702
20 Mar 20240.0001380.0001540.0001350.0001540.00015457,198,989
19 Mar 20240.0001570.0001570.0001350.0001380.00013865,300,658
18 Mar 20240.0001670.0001670.0001510.0001570.00015748,215,279
17 Mar 20240.0001590.0001680.0001530.0001670.00016754,296,795
16 Mar 20240.0001710.0001750.0001570.0001590.00015957,303,438
15 Mar 20240.0001870.0001890.0001650.0001710.00017174,054,630
14 Mar 20240.0001940.0001950.0001800.0001870.00018760,937,597
13 Mar 20240.0001910.0002050.0001900.0001940.00019456,944,075
12 Mar 20240.0002000.0002020.0001850.0001910.00019158,668,818
11 Mar 20240.0001900.0002030.0001840.0002000.00020072,675,511
10 Mar 20240.0002010.0002020.0001890.0001900.00019072,095,913
09 Mar 20240.0001990.0002080.0001950.0002010.00020166,744,745
08 Mar 20240.0001870.0002050.0001860.0001990.00019993,051,128
07 Mar 20240.0001920.0001970.0001860.0001870.00018774,278,079
06 Mar 20240.0001860.0002010.0001800.0001920.000192109,085,128
05 Mar 20240.0002150.0002500.0001740.0001860.000186148,773,220
04 Mar 20240.0001710.0002280.0001670.0002150.000215139,906,593
03 Mar 20240.0001720.0001880.0001660.0001710.00017172,156,109
02 Mar 20240.0001530.0001790.0001490.0001720.00017286,291,203
01 Mar 20240.0001440.0001540.0001440.0001530.00015351,380,569
29 Feb 20240.0001430.0001540.0001410.0001440.00014463,862,083
28 Feb 20240.0001490.0001530.0001380.0001430.00014361,832,394
27 Feb 20240.0001320.0001610.0001300.0001490.00014977,166,733
26 Feb 20240.0001220.0001330.0001210.0001320.00013236,678,923
25 Feb 20240.0001250.0001260.0001210.0001220.00012225,343,548
24 Feb 20240.0001200.0001280.0001190.0001250.00012528,245,729
23 Feb 20240.0001270.0001280.0001190.0001200.00012034,799,203
22 Feb 20240.0001290.0001360.0001240.0001270.00012744,961,627
21 Feb 20240.0001310.0001510.0001260.0001290.000129117,729,905
20 Feb 20240.0001120.0001350.0001090.0001310.00013180,654,945
19 Feb 20240.0001130.0001140.0001100.0001120.00011231,792,974
18 Feb 20240.0001130.0001150.0001110.0001130.00011328,406,715
17 Feb 20240.0001090.0001150.0001080.0001130.00011332,494,950
16 Feb 20240.0001070.0001110.0001070.0001090.00010931,836,570
15 Feb 20240.0001050.0001090.0001030.0001070.00010735,470,876
14 Feb 20240.0001000.0001060.0001000.0001050.00010531,619,257
13 Feb 20240.0001010.0001020.0000990.0001000.00010029,274,024
12 Feb 20240.0000980.0001080.0000970.0001010.00010139,060,155
11 Feb 20240.0000970.0001000.0000970.0000980.00009825,099,262
10 Feb 20240.0000990.0001000.0000970.0000970.00009722,379,437
09 Feb 20240.0000970.0001020.0000970.0000990.00009930,100,780
08 Feb 20240.0000960.0001000.0000960.0000970.00009729,711,171
07 Feb 20240.0000940.0000970.0000940.0000960.00009626,449,788
06 Feb 20240.0000920.0000970.0000920.0000940.00009422,869,581
05 Feb 20240.0000940.0000950.0000920.0000920.00009219,174,816
04 Feb 20240.0000930.0000970.0000920.0000940.00009418,597,741
03 Feb 20240.0000940.0000940.0000930.0000930.00009315,296,698
02 Feb 20240.0000940.0000960.0000930.0000940.00009420,030,449
01 Feb 20240.0000920.0000970.0000910.0000940.00009422,595,602
31 Jan 20240.0000950.0000950.0000920.0000920.00009222,401,009
30 Jan 20240.0000970.0000970.0000950.0000950.00009521,321,026
29 Jan 20240.0000950.0000990.0000950.0000970.00009720,638,462
28 Jan 20240.0000940.0000990.0000940.0000950.00009522,677,829
27 Jan 20240.0000950.0000960.0000940.0000940.00009418,555,022
26 Jan 20240.0000920.0000990.0000910.0000950.00009524,176,353
25 Jan 20240.0000930.0000940.0000910.0000920.00009219,923,181
24 Jan 20240.0000940.0000940.0000910.0000930.00009323,063,398
23 Jan 20240.0000910.0001030.0000890.0000940.00009438,546,351
22 Jan 20240.0000950.0000950.0000900.0000910.00009124,337,671
21 Jan 20240.0000960.0000980.0000950.0000950.00009519,697,435
20 Jan 20240.0000970.0001030.0000960.0000960.00009629,077,078
19 Jan 20240.0000900.0001130.0000890.0000970.00009764,091,722
18 Jan 20240.0000930.0000940.0000890.0000900.00009025,378,508
17 Jan 20240.0000960.0000970.0000930.0000930.00009324,150,174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...