WINGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 6.15 | 0.440 | 7.71% | 5.70 | 6.18 | 5.70 | 330,240.00 |
May 19 2024 | 5.71 | -0.300 | -4.99% | 6.00 | 6.03 | 5.70 | 203,695.00 |
May 18 2024 | 6.01 | -0.050 | -0.83% | 6.06 | 6.14 | 5.94 | 217,021.00 |
May 17 2024 | 6.06 | 0.050 | 0.83% | 6.03 | 6.24 | 5.92 | 296,073.00 |
May 16 2024 | 6.01 | -0.010 | -0.17% | 6.03 | 6.19 | 5.82 | 288,323.00 |
May 15 2024 | 6.02 | 0.320 | 5.61% | 5.71 | 6.03 | 5.64 | 310,610.00 |
May 14 2024 | 5.70 | -0.180 | -3.06% | 5.85 | 5.88 | 5.63 | 242,324.00 |
May 13 2024 | 5.88 | 0.00 | 0.00% | 5.89 | 5.99 | 5.57 | 254,188.00 |
May 12 2024 | 5.88 | 0.020 | 0.34% | 5.88 | 6.00 | 5.85 | 122,655.00 |
May 11 2024 | 5.86 | -0.080 | -1.35% | 5.93 | 6.20 | 5.85 | 226,677.00 |
May 10 2024 | 5.94 | -0.240 | -3.88% | 6.16 | 6.20 | 5.85 | 194,418.00 |
May 09 2024 | 6.18 | 0.260 | 4.39% | 5.92 | 6.18 | 5.80 | 232,507.00 |
May 08 2024 | 5.92 | 0.090 | 1.54% | 5.86 | 6.29 | 5.72 | 347,039.00 |
May 07 2024 | 5.83 | -0.120 | -2.02% | 5.98 | 6.11 | 5.82 | 281,155.00 |
May 06 2024 | 5.95 | -0.230 | -3.72% | 6.20 | 6.36 | 5.95 | 354,492.00 |
May 05 2024 | 6.18 | -0.110 | -1.75% | 6.27 | 6.33 | 6.06 | 321,037.00 |
May 04 2024 | 6.29 | 0.110 | 1.78% | 6.21 | 6.35 | 6.14 | 321,829.00 |
May 03 2024 | 6.18 | 0.270 | 4.57% | 5.92 | 6.24 | 5.83 | 247,521.00 |
May 02 2024 | 5.91 | 0.00 | 0.00% | 5.89 | 5.98 | 5.57 | 246,257.00 |
May 01 2024 | 5.91 | 0.110 | 1.90% | 5.81 | 5.95 | 5.38 | 270,958.00 |
Apr 30 2024 | 5.80 | -0.390 | -6.30% | 6.22 | 6.35 | 5.50 | 374,290.00 |
Apr 29 2024 | 6.19 | 0.180 | 3.00% | 6.02 | 6.23 | 5.79 | 398,005.00 |
Apr 28 2024 | 6.01 | -0.150 | -2.44% | 6.16 | 6.22 | 5.95 | 263,687.00 |
Apr 27 2024 | 6.16 | 0.200 | 3.36% | 5.98 | 6.80 | 5.76 | 876,208.00 |
Apr 26 2024 | 5.96 | -0.140 | -2.30% | 6.11 | 6.13 | 5.84 | 214,388.00 |
Apr 25 2024 | 6.10 | 0.010 | 0.16% | 6.08 | 6.21 | 5.83 | 270,071.00 |
Apr 24 2024 | 6.09 | -0.450 | -6.88% | 6.55 | 6.68 | 6.02 | 375,038.00 |
Apr 23 2024 | 6.54 | 0.020 | 0.31% | 6.53 | 6.64 | 6.38 | 222,996.00 |
Apr 22 2024 | 6.52 | 0.080 | 1.24% | 6.45 | 6.65 | 6.39 | 276,294.00 |
Apr 21 2024 | 6.44 | -0.180 | -2.72% | 6.59 | 6.62 | 6.35 | 281,256.00 |
Apr 20 2024 | 6.62 | 0.310 | 4.91% | 6.28 | 6.81 | 6.23 | 427,402.00 |
Apr 19 2024 | 6.31 | 0.140 | 2.27% | 6.17 | 6.50 | 5.80 | 392,073.00 |
Apr 18 2024 | 6.17 | 0.150 | 2.49% | 6.02 | 6.25 | 5.89 | 253,556.00 |
Apr 17 2024 | 6.02 | -0.160 | -2.59% | 6.14 | 6.21 | 5.68 | 246,287.00 |
Apr 16 2024 | 6.18 | 0.220 | 3.69% | 5.93 | 6.35 | 5.65 | 244,850.00 |
Apr 15 2024 | 5.96 | -0.300 | -4.79% | 6.23 | 6.62 | 5.80 | 282,824.00 |
Apr 14 2024 | 6.26 | 0.600 | 10.60% | 5.66 | 6.33 | 5.47 | 316,001.00 |
Apr 13 2024 | 5.66 | -1.02 | -15.27% | 6.65 | 6.91 | 5.00 | 547,454.00 |
Apr 12 2024 | 6.68 | -1.19 | -15.12% | 7.88 | 8.10 | 6.16 | 673,888.00 |
Apr 11 2024 | 7.87 | -0.070 | -0.88% | 7.92 | 8.07 | 7.74 | 305,428.00 |
Apr 10 2024 | 7.94 | 0.220 | 2.85% | 7.73 | 8.50 | 7.68 | 831,977.00 |
Apr 09 2024 | 7.72 | -0.350 | -4.34% | 8.05 | 8.40 | 7.65 | 506,801.00 |
Apr 08 2024 | 8.07 | -0.240 | -2.89% | 8.37 | 8.66 | 8.03 | 843,012.00 |
Apr 07 2024 | 8.31 | 0.910 | 12.30% | 7.41 | 9.47 | 7.36 | 1,497,486.00 |
Apr 06 2024 | 7.40 | 0.180 | 2.49% | 7.24 | 7.47 | 7.13 | 255,010.00 |
Apr 05 2024 | 7.22 | -0.400 | -5.25% | 7.59 | 7.78 | 7.07 | 412,272.00 |
Apr 04 2024 | 7.62 | 0.030 | 0.40% | 7.58 | 8.14 | 7.17 | 818,867.00 |
Apr 03 2024 | 7.59 | -1.36 | -15.20% | 8.96 | 9.27 | 7.40 | 1,121,478.00 |
Apr 02 2024 | 8.95 | -0.390 | -4.18% | 9.33 | 9.34 | 8.52 | 414,609.00 |
Apr 01 2024 | 9.34 | -0.550 | -5.56% | 9.85 | 9.89 | 9.08 | 308,468.00 |
Mar 31 2024 | 9.89 | 0.260 | 2.70% | 9.63 | 9.98 | 9.62 | 213,711.00 |
Mar 30 2024 | 9.63 | -0.210 | -2.13% | 9.91 | 9.98 | 9.60 | 274,744.00 |
Mar 29 2024 | 9.84 | -0.130 | -1.30% | 9.98 | 10.10 | 9.60 | 298,031.00 |
Mar 28 2024 | 9.97 | 0.480 | 5.06% | 9.51 | 10.16 | 9.37 | 419,167.00 |
Mar 27 2024 | 9.49 | -0.200 | -2.06% | 9.69 | 9.98 | 9.45 | 315,319.00 |
Mar 26 2024 | 9.69 | -0.010 | -0.10% | 9.69 | 10.14 | 9.43 | 378,424.00 |
Mar 25 2024 | 9.70 | -0.010 | -0.10% | 9.69 | 9.86 | 9.20 | 323,801.00 |
Mar 24 2024 | 9.71 | 0.300 | 3.19% | 9.42 | 9.76 | 9.31 | 211,121.00 |
Mar 23 2024 | 9.41 | -0.120 | -1.26% | 9.51 | 10.04 | 9.40 | 460,000.00 |
Mar 22 2024 | 9.53 | 0.400 | 4.38% | 9.16 | 9.58 | 9.06 | 404,159.00 |
Mar 21 2024 | 9.13 | -0.030 | -0.33% | 9.16 | 9.38 | 8.90 | 273,618.00 |
Mar 20 2024 | 9.16 | 0.670 | 7.89% | 8.53 | 9.25 | 8.24 | 257,053.00 |
Mar 19 2024 | 8.49 | -0.760 | -8.22% | 9.24 | 9.45 | 8.30 | 334,594.00 |
Mar 18 2024 | 9.25 | -0.770 | -7.68% | 10.01 | 10.36 | 9.04 | 325,560.00 |
Mar 17 2024 | 10.02 | 0.440 | 4.59% | 9.66 | 10.20 | 9.22 | 250,407.00 |
Mar 16 2024 | 9.58 | -0.810 | -7.80% | 10.43 | 10.85 | 9.40 | 320,400.00 |
Mar 15 2024 | 10.39 | -0.810 | -7.23% | 10.99 | 11.18 | 9.77 | 265,978.00 |
Mar 14 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 0.00 |
Mar 13 2024 | 11.20 | 0.060 | 0.54% | 11.17 | 11.76 | 10.65 | 564,148.00 |
Mar 12 2024 | 11.14 | 0.690 | 6.60% | 10.50 | 12.88 | 10.08 | 1,909,799.00 |
Mar 11 2024 | 10.45 | 0.420 | 4.19% | 10.03 | 10.61 | 9.73 | 466,128.00 |
Mar 10 2024 | 10.03 | -0.260 | -2.53% | 10.30 | 10.44 | 9.85 | 311,198.00 |
Mar 09 2024 | 10.29 | 0.090 | 0.88% | 10.24 | 10.69 | 10.10 | 446,939.00 |
Mar 08 2024 | 10.20 | -0.040 | -0.39% | 10.30 | 10.35 | 9.69 | 386,216.00 |
Mar 07 2024 | 10.24 | 0.080 | 0.79% | 10.16 | 10.50 | 9.80 | 334,182.00 |
Mar 06 2024 | 10.16 | 0.670 | 7.06% | 9.50 | 10.16 | 9.10 | 291,441.00 |
Mar 05 2024 | 9.49 | -0.740 | -7.23% | 10.25 | 10.38 | 9.04 | 345,833.00 |
Mar 04 2024 | 10.23 | -0.150 | -1.45% | 10.39 | 10.66 | 10.18 | 311,459.00 |
Mar 03 2024 | 10.38 | -0.530 | -4.86% | 10.93 | 10.96 | 10.32 | 299,527.00 |
Mar 02 2024 | 10.91 | 0.450 | 4.30% | 10.46 | 10.96 | 10.28 | 387,891.00 |
Mar 01 2024 | 10.46 | 0.340 | 3.36% | 10.16 | 10.50 | 10.11 | 288,313.00 |
Feb 29 2024 | 10.12 | -0.270 | -2.60% | 10.42 | 10.52 | 10.00 | 482,068.00 |
Feb 28 2024 | 10.39 | 0.820 | 8.57% | 9.60 | 10.75 | 9.51 | 1,106,081.00 |
Feb 27 2024 | 9.57 | 0.290 | 3.13% | 9.29 | 9.72 | 9.22 | 267,087.00 |
Feb 26 2024 | 9.28 | 0.030 | 0.32% | 9.25 | 9.50 | 9.17 | 255,359.00 |
Feb 25 2024 | 9.25 | -0.060 | -0.64% | 9.31 | 9.40 | 9.17 | 152,905.00 |
Feb 24 2024 | 9.31 | -0.030 | -0.32% | 9.36 | 9.62 | 9.18 | 275,772.00 |
Feb 23 2024 | 9.34 | 0.340 | 3.78% | 9.04 | 9.72 | 8.80 | 491,782.00 |
Feb 22 2024 | 9.00 | 0.040 | 0.45% | 8.95 | 9.24 | 8.63 | 196,755.00 |
Feb 21 2024 | 8.96 | -0.210 | -2.29% | 9.16 | 9.27 | 8.50 | 288,284.00 |