WINkLink USD (WIN-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000120

+0.000003

(+2.56%)

As of 11:57PM UTC. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.000117	0.000121	0.000115	0.000120	0.000120	23,439,312
May 01, 2024	0.000118	0.000119	0.000111	0.000117	0.000117	29,994,852
Apr 30, 2024	0.000126	0.000127	0.000115	0.000118	0.000118	26,904,913
Apr 29, 2024	0.000129	0.000130	0.000123	0.000126	0.000126	23,878,790
Apr 28, 2024	0.000129	0.000132	0.000128	0.000129	0.000129	18,539,430
Apr 27, 2024	0.000129	0.000131	0.000125	0.000129	0.000129	24,407,795
Apr 26, 2024	0.000129	0.000129	0.000125	0.000129	0.000129	22,842,273
Apr 25, 2024	0.000127	0.000130	0.000123	0.000129	0.000129	24,913,803
Apr 24, 2024	0.000138	0.000139	0.000127	0.000127	0.000127	28,618,118
Apr 23, 2024	0.000134	0.000150	0.000134	0.000138	0.000138	38,911,256
Apr 22, 2024	0.000128	0.000134	0.000128	0.000134	0.000134	24,812,078
Apr 21, 2024	0.000131	0.000132	0.000126	0.000128	0.000128	20,312,407
Apr 20, 2024	0.000121	0.000132	0.000120	0.000131	0.000131	24,468,436
Apr 19, 2024	0.000121	0.000124	0.000115	0.000121	0.000121	35,468,980
Apr 18, 2024	0.000117	0.000122	0.000116	0.000121	0.000121	27,856,667
Apr 17, 2024	0.000121	0.000124	0.000115	0.000117	0.000117	27,780,118
Apr 16, 2024	0.000118	0.000122	0.000115	0.000121	0.000121	28,501,073
Apr 15, 2024	0.000123	0.000133	0.000118	0.000118	0.000118	36,076,050
Apr 14, 2024	0.000116	0.000123	0.000110	0.000123	0.000123	46,276,691
Apr 13, 2024	0.000133	0.000137	0.000109	0.000116	0.000116	38,716,766
Apr 12, 2024	0.000158	0.000161	0.000129	0.000133	0.000133	39,801,096
Apr 11, 2024	0.000155	0.000165	0.000152	0.000158	0.000158	35,872,617
Apr 10, 2024	0.000154	0.000157	0.000148	0.000155	0.000155	28,878,586
Apr 09, 2024	0.000163	0.000163	0.000151	0.000154	0.000154	30,834,230
Apr 08, 2024	0.000154	0.000165	0.000153	0.000163	0.000163	35,400,422
Apr 07, 2024	0.000148	0.000156	0.000148	0.000154	0.000154	25,872,900
Apr 06, 2024	0.000146	0.000150	0.000143	0.000148	0.000148	21,018,566
Apr 05, 2024	0.000149	0.000150	0.000141	0.000146	0.000146	29,297,389
Apr 04, 2024	0.000145	0.000151	0.000142	0.000149	0.000149	29,437,146
Apr 03, 2024	0.000145	0.000152	0.000143	0.000145	0.000145	29,222,037
Apr 02, 2024	0.000159	0.000160	0.000143	0.000145	0.000145	39,761,222
Apr 01, 2024	0.000169	0.000169	0.000156	0.000159	0.000159	33,577,582
Mar 31, 2024	0.000169	0.000173	0.000167	0.000169	0.000169	24,654,146
Mar 30, 2024	0.000165	0.000179	0.000164	0.000169	0.000169	32,610,617
Mar 29, 2024	0.000165	0.000171	0.000164	0.000165	0.000165	29,564,134
Mar 28, 2024	0.000160	0.000168	0.000158	0.000165	0.000165	34,509,550
Mar 27, 2024	0.000168	0.000170	0.000159	0.000160	0.000160	39,552,525
Mar 26, 2024	0.000167	0.000174	0.000163	0.000168	0.000168	52,207,777
Mar 25, 2024	0.000166	0.000170	0.000161	0.000167	0.000167	49,888,120
Mar 24, 2024	0.000156	0.000170	0.000156	0.000166	0.000166	46,691,281
Mar 23, 2024	0.000153	0.000163	0.000150	0.000156	0.000156	43,027,629
Mar 22, 2024	0.000156	0.000160	0.000145	0.000153	0.000153	48,398,505
Mar 21, 2024	0.000154	0.000159	0.000149	0.000156	0.000156	51,330,702
Mar 20, 2024	0.000138	0.000154	0.000135	0.000154	0.000154	57,198,989
Mar 19, 2024	0.000157	0.000157	0.000135	0.000138	0.000138	65,300,658
Mar 18, 2024	0.000167	0.000167	0.000151	0.000157	0.000157	48,215,279
Mar 17, 2024	0.000159	0.000168	0.000153	0.000167	0.000167	54,296,795
Mar 16, 2024	0.000171	0.000175	0.000157	0.000159	0.000159	57,303,438
Mar 15, 2024	0.000187	0.000189	0.000165	0.000171	0.000171	74,054,630
Mar 14, 2024	0.000194	0.000195	0.000180	0.000187	0.000187	60,937,597
Mar 13, 2024	0.000191	0.000205	0.000190	0.000194	0.000194	56,944,075
Mar 12, 2024	0.000200	0.000202	0.000185	0.000191	0.000191	58,668,818
Mar 11, 2024	0.000190	0.000203	0.000184	0.000200	0.000200	72,675,511
Mar 10, 2024	0.000201	0.000202	0.000189	0.000190	0.000190	72,095,913
Mar 09, 2024	0.000199	0.000208	0.000195	0.000201	0.000201	66,744,745
Mar 08, 2024	0.000187	0.000205	0.000186	0.000199	0.000199	93,051,128
Mar 07, 2024	0.000192	0.000197	0.000186	0.000187	0.000187	74,278,079
Mar 06, 2024	0.000186	0.000201	0.000180	0.000192	0.000192	109,085,128
Mar 05, 2024	0.000215	0.000250	0.000174	0.000186	0.000186	148,773,220
Mar 04, 2024	0.000171	0.000228	0.000167	0.000215	0.000215	139,906,593
Mar 03, 2024	0.000172	0.000188	0.000166	0.000171	0.000171	72,156,109
Mar 02, 2024	0.000153	0.000179	0.000149	0.000172	0.000172	86,291,203
Mar 01, 2024	0.000144	0.000154	0.000144	0.000153	0.000153	51,380,569
Feb 29, 2024	0.000143	0.000154	0.000141	0.000144	0.000144	63,862,083
Feb 28, 2024	0.000149	0.000153	0.000138	0.000143	0.000143	61,832,394
Feb 27, 2024	0.000132	0.000161	0.000130	0.000149	0.000149	77,166,733
Feb 26, 2024	0.000122	0.000133	0.000121	0.000132	0.000132	36,678,923
Feb 25, 2024	0.000125	0.000126	0.000121	0.000122	0.000122	25,343,548
Feb 24, 2024	0.000120	0.000128	0.000119	0.000125	0.000125	28,245,729
Feb 23, 2024	0.000127	0.000128	0.000119	0.000120	0.000120	34,799,203
Feb 22, 2024	0.000129	0.000136	0.000124	0.000127	0.000127	44,961,627
Feb 21, 2024	0.000131	0.000151	0.000126	0.000129	0.000129	117,729,905
Feb 20, 2024	0.000112	0.000135	0.000109	0.000131	0.000131	80,654,945
Feb 19, 2024	0.000113	0.000114	0.000110	0.000112	0.000112	31,792,974
Feb 18, 2024	0.000113	0.000115	0.000111	0.000113	0.000113	28,406,715
Feb 17, 2024	0.000109	0.000115	0.000108	0.000113	0.000113	32,494,950
Feb 16, 2024	0.000107	0.000111	0.000107	0.000109	0.000109	31,836,570
Feb 15, 2024	0.000105	0.000109	0.000103	0.000107	0.000107	35,470,876
Feb 14, 2024	0.000100	0.000106	0.000100	0.000105	0.000105	31,619,257
Feb 13, 2024	0.000101	0.000102	0.000099	0.000100	0.000100	29,274,024
Feb 12, 2024	0.000098	0.000108	0.000097	0.000101	0.000101	39,060,155
Feb 11, 2024	0.000097	0.000100	0.000097	0.000098	0.000098	25,099,262
Feb 10, 2024	0.000099	0.000100	0.000097	0.000097	0.000097	22,379,437
Feb 09, 2024	0.000097	0.000102	0.000097	0.000099	0.000099	30,100,780
Feb 08, 2024	0.000096	0.000100	0.000096	0.000097	0.000097	29,711,171
Feb 07, 2024	0.000094	0.000097	0.000094	0.000096	0.000096	26,449,788
Feb 06, 2024	0.000092	0.000097	0.000092	0.000094	0.000094	22,869,581
Feb 05, 2024	0.000094	0.000095	0.000092	0.000092	0.000092	19,174,816
Feb 04, 2024	0.000093	0.000097	0.000092	0.000094	0.000094	18,597,741
Feb 03, 2024	0.000094	0.000094	0.000093	0.000093	0.000093	15,296,698
Feb 02, 2024	0.000094	0.000096	0.000093	0.000094	0.000094	20,030,449
Feb 01, 2024	0.000092	0.000097	0.000091	0.000094	0.000094	22,595,602
Jan 31, 2024	0.000095	0.000095	0.000092	0.000092	0.000092	22,401,009
Jan 30, 2024	0.000097	0.000097	0.000095	0.000095	0.000095	21,321,026
Jan 29, 2024	0.000095	0.000099	0.000095	0.000097	0.000097	20,638,462
Jan 28, 2024	0.000094	0.000099	0.000094	0.000095	0.000095	22,677,829
Jan 27, 2024	0.000095	0.000096	0.000094	0.000094	0.000094	18,555,022
Jan 26, 2024	0.000092	0.000099	0.000091	0.000095	0.000095	24,176,353
Jan 25, 2024	0.000093	0.000094	0.000091	0.000092	0.000092	19,923,181
Jan 24, 2024	0.000094	0.000094	0.000091	0.000093	0.000093	23,063,398
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.05%)

CRUDE OIL79.21+0.26(+0.33%)

Bitcoin CAD80,795.88+1,132.67(+1.42%)

WINkLink USD (WIN-USD)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.05%)

CRUDE OIL
79.21
+0.26(+0.33%)

Bitcoin CAD
80,795.88
+1,132.67(+1.42%)