WINkLink price history in 2022
In 2022 WINkLink (WIN) went from $0.000454 on 2022-01-01 to $0.00007454 on 2022-12-31, a change of -83.58%. The highest price was $0.000476 on 2022-01-16 and the lowest $0.00007251 on 2022-12-27. About $11.33B was traded across the year. The best day was 2022-05-24 (+10.83%) and the worst 2022-05-11 (-16.98%).
$0.000454Open · 2022-01-01
$0.00007454Close · 2022-12-31
$0.000476High · 2022-01-16
$0.00007251Low · 2022-12-27
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.000454 | $0.000476 | $0.000273 | $0.000307 | $3.31B | -32.29% |
| February | $0.000308 | $0.000386 | $0.000242 | $0.000281 | $1.37B | -8.54% |
| March | $0.000281 | $0.000418 | $0.000257 | $0.000369 | $1.95B | +31.24% |
| April | $0.000369 | $0.0004 | $0.000242 | $0.000242 | $1.88B | -34.50% |
| May | $0.000259 | $0.000266 | $0.000131 | $0.000161 | $884.66M | -37.77% |
| June | $0.000161 | $0.000163 | $0.00009884 | $0.000111 | $637.50M | -31.07% |
| July | $0.000111 | $0.000155 | $0.000107 | $0.000132 | $351.20M | +19.72% |
| August | $0.00013 | $0.000161 | $0.000108 | $0.000109 | $242.56M | -16.28% |
| September | $0.000109 | $0.00012 | $0.00009524 | $0.00009965 | $254.47M | -8.31% |
| October | $0.0001 | $0.000118 | $0.0000984 | $0.000105 | $230.80M | +5.19% |
| November | $0.000105 | $0.000112 | $0.00008535 | $0.00009066 | $133.06M | -13.82% |
| December | $0.00009041 | $0.00009438 | $0.00007251 | $0.00007454 | $82.47M | -17.55% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.00007522 | $0.00007946 | $0.00007418 | $0.00007454 | $1.82M | -0.85% |
| 2022-12-30 | $0.00007419 | $0.00008172 | $0.00007417 | $0.00007518 | $2.29M | +0.92% |
| 2022-12-29 | $0.00007652 | $0.00007924 | $0.00007375 | $0.00007449 | $1.58M | -2.67% |
| 2022-12-28 | $0.00007296 | $0.00009438 | $0.00007283 | $0.00007654 | $2.71M | +4.40% |
| 2022-12-27 | $0.0000743 | $0.00007454 | $0.00007251 | $0.00007331 | $1.52M | -1.77% |
| 2022-12-26 | $0.00007426 | $0.0000780 | $0.00007406 | $0.00007463 | $1.55M | +0.82% |
| 2022-12-25 | $0.00007372 | $0.00007455 | $0.00007318 | $0.00007403 | $1.25M | -0.13% |
| 2022-12-24 | $0.0000741 | $0.00007531 | $0.00007348 | $0.00007412 | $1.52M | +0.02% |
| 2022-12-23 | $0.00007466 | $0.00007851 | $0.00007336 | $0.0000741 | $1.17M | -0.89% |
| 2022-12-22 | $0.00007436 | $0.00007566 | $0.00007371 | $0.00007477 | $1.46M | -0.27% |
| 2022-12-21 | $0.00007647 | $0.00007655 | $0.00007403 | $0.00007497 | $1.44M | -2.25% |
| 2022-12-20 | $0.00007753 | $0.00007866 | $0.00007618 | $0.00007669 | $2.18M | -0.72% |
| 2022-12-19 | $0.00007939 | $0.00007944 | $0.00007628 | $0.00007725 | $1.82M | -3.34% |
| 2022-12-18 | $0.0000807 | $0.0000812 | $0.00007933 | $0.00007992 | $675.17K | -1.12% |
| 2022-12-17 | $0.0000803 | $0.00008116 | $0.0000796 | $0.00008082 | $401.09K | +0.60% |
| 2022-12-16 | $0.0000836 | $0.0000837 | $0.0000792 | $0.00008034 | $753.62K | -3.94% |
| 2022-12-15 | $0.00008752 | $0.00008786 | $0.00008299 | $0.00008363 | $678.09K | -4.54% |
| 2022-12-14 | $0.00008906 | $0.00008999 | $0.00008669 | $0.00008761 | $6.02M | -1.46% |
| 2022-12-13 | $0.00008834 | $0.0000891 | $0.00008761 | $0.00008891 | $4.60M | +0.80% |
| 2022-12-12 | $0.00008765 | $0.00008929 | $0.0000868 | $0.0000882 | $5.96M | +0.68% |
| 2022-12-11 | $0.00008863 | $0.00008924 | $0.00008632 | $0.00008761 | $4.92M | -1.17% |
| 2022-12-10 | $0.00008882 | $0.00008985 | $0.00008809 | $0.00008865 | $2.89M | +0.14% |
| 2022-12-09 | $0.00008848 | $0.00008937 | $0.00008725 | $0.00008853 | $3.01M | -0.00% |
| 2022-12-08 | $0.00008776 | $0.00008942 | $0.00008746 | $0.00008853 | $3.67M | +0.98% |
| 2022-12-07 | $0.00008809 | $0.00008849 | $0.00008703 | $0.00008767 | $3.33M | -0.88% |
| 2022-12-06 | $0.00008991 | $0.00009024 | $0.00008735 | $0.00008846 | $4.09M | -1.65% |
| 2022-12-05 | $0.00008983 | $0.00009046 | $0.00008942 | $0.00008993 | $3.99M | -0.10% |
| 2022-12-04 | $0.0000900 | $0.00009251 | $0.00008967 | $0.00009003 | $3.98M | +0.02% |
| 2022-12-03 | $0.00009043 | $0.00009315 | $0.00008974 | $0.00009001 | $3.63M | -0.56% |
| 2022-12-02 | $0.0000904 | $0.00009104 | $0.00009002 | $0.00009051 | $3.86M | +0.24% |
| 2022-12-01 | $0.00009041 | $0.00009133 | $0.00008899 | $0.0000903 | $3.68M | -0.41% |
| 2022-11-30 | $0.0000909 | $0.00009212 | $0.00008997 | $0.00009066 | $4.02M | +0.03% |
| 2022-11-29 | $0.00009039 | $0.00009231 | $0.00008949 | $0.00009063 | $3.87M | +0.80% |
| 2022-11-28 | $0.00008846 | $0.00009066 | $0.00008761 | $0.00008992 | $3.34M | +1.53% |
| 2022-11-27 | $0.00009015 | $0.00009146 | $0.00008655 | $0.00008856 | $2.89M | -1.57% |
| 2022-11-26 | $0.00008937 | $0.00009112 | $0.00008867 | $0.00008997 | $2.50M | +0.65% |
| 2022-11-25 | $0.00008925 | $0.00009059 | $0.00008891 | $0.00008938 | $4.47M | -0.16% |
| 2022-11-24 | $0.00009079 | $0.00009155 | $0.00008868 | $0.00008952 | $5.14M | -1.45% |
| 2022-11-23 | $0.00009039 | $0.00009222 | $0.00008951 | $0.00009084 | $5.14M | +1.04% |
| 2022-11-22 | $0.00008804 | $0.0000924 | $0.00008714 | $0.00008991 | $5.94M | +2.31% |
| 2022-11-21 | $0.00008765 | $0.00008881 | $0.00008535 | $0.00008788 | $6.15M | -0.31% |
| 2022-11-20 | $0.00009173 | $0.00009184 | $0.00008653 | $0.00008815 | $2.12M | -3.70% |
| 2022-11-19 | $0.0000915 | $0.00009268 | $0.00009035 | $0.00009154 | $1.53M | +0.11% |
| 2022-11-18 | $0.00009086 | $0.00009599 | $0.00009007 | $0.00009144 | $1.71M | +0.41% |
| 2022-11-17 | $0.0000918 | $0.00009245 | $0.00008933 | $0.00009106 | $1.41M | -0.10% |
| 2022-11-16 | $0.00009349 | $0.0000940 | $0.00009021 | $0.00009116 | $1.33M | -1.70% |
| 2022-11-15 | $0.00009262 | $0.00009479 | $0.00009185 | $0.00009273 | $1.02M | -0.83% |
| 2022-11-14 | $0.00009136 | $0.0000949 | $0.0000902 | $0.00009351 | $3.99M | +1.39% |
| 2022-11-13 | $0.00009448 | $0.00009614 | $0.00008902 | $0.00009223 | $3.50M | -2.51% |
| 2022-11-12 | $0.00009512 | $0.0000966 | $0.00009183 | $0.00009461 | $3.11M | -0.62% |
| 2022-11-11 | $0.00009469 | $0.000104 | $0.00009283 | $0.00009519 | $6.99M | +0.50% |
| 2022-11-10 | $0.00009613 | $0.00009941 | $0.00009404 | $0.00009472 | $4.89M | +3.49% |
| 2022-11-09 | $0.0000951 | $0.000104 | $0.0000909 | $0.00009152 | $1.85M | -5.50% |
| 2022-11-08 | $0.000102 | $0.000106 | $0.0000927 | $0.00009685 | $8.44M | -4.95% |
| 2022-11-07 | $0.000106 | $0.000107 | $0.000101 | $0.000102 | $7.20M | -4.52% |
| 2022-11-06 | $0.00011 | $0.00011 | $0.000105 | $0.000107 | $6.03M | -2.49% |
| 2022-11-05 | $0.000109 | $0.000111 | $0.000107 | $0.000109 | $6.10M | +0.35% |
| 2022-11-04 | $0.000108 | $0.000112 | $0.000107 | $0.000109 | $8.60M | +1.70% |
| 2022-11-03 | $0.000105 | $0.00011 | $0.000104 | $0.000107 | $7.28M | +2.57% |
| 2022-11-02 | $0.000103 | $0.000106 | $0.000102 | $0.000105 | $7.68M | +0.55% |
| 2022-11-01 | $0.000105 | $0.000107 | $0.000102 | $0.000104 | $4.84M | -1.25% |
| 2022-10-31 | $0.000105 | $0.000107 | $0.000104 | $0.000105 | $5.20M | +0.68% |
| 2022-10-30 | $0.000106 | $0.000111 | $0.000104 | $0.000105 | $6.76M | -2.37% |
| 2022-10-29 | $0.000105 | $0.000113 | $0.000105 | $0.000107 | $7.60M | +2.49% |
| 2022-10-28 | $0.000104 | $0.000107 | $0.000104 | $0.000105 | $7.01M | +0.95% |
| 2022-10-27 | $0.000104 | $0.000105 | $0.000102 | $0.000104 | $8.62M | -0.07% |
| 2022-10-26 | $0.000104 | $0.000105 | $0.000103 | $0.000104 | $5.95M | -0.03% |
| 2022-10-25 | $0.000103 | $0.000106 | $0.000102 | $0.000104 | $11.28M | +1.39% |
| 2022-10-24 | $0.000101 | $0.000103 | $0.000101 | $0.000102 | $8.14M | +0.84% |
| 2022-10-23 | $0.000101 | $0.000103 | $0.0001 | $0.000101 | $5.61M | -0.37% |
| 2022-10-22 | $0.000102 | $0.000103 | $0.000101 | $0.000102 | $4.85M | -0.29% |
| 2022-10-21 | $0.000102 | $0.000103 | $0.000102 | $0.000102 | $5.57M | -0.16% |
| 2022-10-20 | $0.000103 | $0.000103 | $0.0001 | $0.000102 | $7.04M | -0.09% |
| 2022-10-19 | $0.000104 | $0.000105 | $0.0001 | $0.000102 | $6.90M | -1.51% |
| 2022-10-18 | $0.000103 | $0.000106 | $0.000101 | $0.000104 | $9.70M | +0.02% |
| 2022-10-17 | $0.000103 | $0.000107 | $0.000103 | $0.000104 | $7.89M | +0.22% |
| 2022-10-16 | $0.000103 | $0.000108 | $0.000102 | $0.000104 | $8.76M | +0.22% |
| 2022-10-15 | $0.000105 | $0.000106 | $0.000102 | $0.000103 | $7.79M | -2.14% |
| 2022-10-14 | $0.000108 | $0.000112 | $0.000105 | $0.000106 | $9.50M | +3.49% |
| 2022-10-13 | $0.000105 | $0.000106 | $0.0000989 | $0.000102 | $556.92K | +0.25% |
| 2022-10-12 | $0.000106 | $0.000106 | $0.00009895 | $0.000102 | $7.74M | -4.52% |
| 2022-10-11 | $0.00011 | $0.000111 | $0.000106 | $0.000107 | $8.14M | -3.03% |
| 2022-10-10 | $0.000114 | $0.000117 | $0.000108 | $0.00011 | $9.41M | -3.47% |
| 2022-10-09 | $0.000111 | $0.000118 | $0.00011 | $0.000114 | $10.00M | +2.68% |
| 2022-10-08 | $0.000109 | $0.000114 | $0.000108 | $0.000111 | $9.11M | +1.96% |
| 2022-10-07 | $0.000107 | $0.000116 | $0.000107 | $0.000109 | $8.45M | +0.64% |
| 2022-10-06 | $0.000113 | $0.000115 | $0.000106 | $0.000108 | $9.14M | +0.40% |
| 2022-10-05 | $0.000102 | $0.000112 | $0.000102 | $0.000108 | $1.02M | +3.82% |
| 2022-10-04 | $0.000102 | $0.000111 | $0.000101 | $0.000104 | $7.80M | +1.50% |
| 2022-10-03 | $0.0001 | $0.000106 | $0.0001 | $0.000102 | $7.71M | +2.16% |
| 2022-10-02 | $0.000102 | $0.000102 | $0.0000984 | $0.0001 | $7.90M | -1.01% |
| 2022-10-01 | $0.0001 | $0.000111 | $0.00009911 | $0.000101 | $9.63M | +1.41% |
| 2022-09-30 | $0.00009978 | $0.000102 | $0.0000985 | $0.00009965 | $5.70M | +0.36% |
| 2022-09-29 | $0.00009773 | $0.000102 | $0.00009726 | $0.00009929 | $9.68M | +1.59% |
| 2022-09-28 | $0.00009747 | $0.00009877 | $0.00009618 | $0.00009774 | $9.06M | -0.08% |
| 2022-09-27 | $0.0000986 | $0.00009898 | $0.00009527 | $0.00009781 | $9.18M | -0.66% |
| 2022-09-26 | $0.00009978 | $0.000102 | $0.00009751 | $0.00009846 | $9.49M | -0.54% |
| 2022-09-25 | $0.00009811 | $0.000101 | $0.0000957 | $0.0000990 | $7.72M | +0.80% |
| 2022-09-24 | $0.00009953 | $0.00009999 | $0.00009804 | $0.00009821 | $6.46M | -1.34% |
| 2022-09-23 | $0.00009836 | $0.000105 | $0.00009765 | $0.00009955 | $7.72M | +0.68% |
| 2022-09-22 | $0.00009881 | $0.000104 | $0.00009646 | $0.00009888 | $7.94M | +0.05% |
| 2022-09-21 | $0.00009931 | $0.000108 | $0.00009731 | $0.00009882 | $10.86M | -0.35% |
| 2022-09-20 | $0.0000990 | $0.00012 | $0.0000976 | $0.00009917 | $9.83M | +0.13% |
| 2022-09-19 | $0.00009755 | $0.00009942 | $0.00009667 | $0.00009904 | $8.57M | +1.37% |
| 2022-09-18 | $0.000102 | $0.000102 | $0.00009524 | $0.0000977 | $11.60M | -4.26% |
| 2022-09-17 | $0.000103 | $0.000105 | $0.000101 | $0.000102 | $5.17M | -0.54% |
| 2022-09-16 | $0.000101 | $0.000104 | $0.00009934 | $0.000103 | $7.74M | +1.65% |
| 2022-09-15 | $0.000102 | $0.000103 | $0.00009994 | $0.000101 | $6.59M | -1.50% |
| 2022-09-14 | $0.000105 | $0.000106 | $0.000101 | $0.000102 | $7.47M | -1.83% |
| 2022-09-13 | $0.000104 | $0.00011 | $0.000102 | $0.000104 | $7.29M | +0.06% |
| 2022-09-12 | $0.00011 | $0.00011 | $0.000104 | $0.000104 | $7.19M | -5.11% |
| 2022-09-11 | $0.00011 | $0.000112 | $0.000109 | $0.00011 | $8.44M | -0.22% |
| 2022-09-10 | $0.000109 | $0.000111 | $0.000109 | $0.00011 | $13.23M | +0.54% |
| 2022-09-09 | $0.000108 | $0.000111 | $0.000107 | $0.00011 | $11.12M | +2.16% |
| 2022-09-08 | $0.000104 | $0.00011 | $0.000104 | $0.000107 | $7.82M | +2.67% |
| 2022-09-07 | $0.000104 | $0.000106 | $0.000103 | $0.000104 | $11.18M | +1.14% |
| 2022-09-06 | $0.000108 | $0.000108 | $0.000101 | $0.000103 | $10.10M | -4.23% |
| 2022-09-05 | $0.000109 | $0.000119 | $0.000107 | $0.000108 | $8.80M | -1.30% |
| 2022-09-04 | $0.000108 | $0.000115 | $0.000107 | $0.000109 | $9.28M | +1.30% |
| 2022-09-03 | $0.000106 | $0.000109 | $0.000106 | $0.000108 | $6.65M | +1.91% |
| 2022-09-02 | $0.00011 | $0.000113 | $0.000105 | $0.000106 | $7.18M | -3.30% |
| 2022-09-01 | $0.000109 | $0.000112 | $0.000107 | $0.000109 | $5.43M | +0.76% |
| 2022-08-31 | $0.000118 | $0.000118 | $0.000108 | $0.000109 | $5.33M | -8.48% |
| 2022-08-30 | $0.000119 | $0.000123 | $0.000117 | $0.000119 | $6.29M | -0.66% |
| 2022-08-29 | $0.00012 | $0.000124 | $0.000119 | $0.000119 | $6.65M | +0.04% |
| 2022-08-28 | $0.000122 | $0.000122 | $0.000116 | $0.000119 | $5.41M | -2.05% |
| 2022-08-27 | $0.00012 | $0.000123 | $0.000119 | $0.000122 | $5.00M | +1.66% |
| 2022-08-26 | $0.000123 | $0.000124 | $0.000119 | $0.00012 | $6.84M | -2.82% |
| 2022-08-25 | $0.000127 | $0.00013 | $0.000123 | $0.000123 | $6.78M | -2.98% |
| 2022-08-24 | $0.000129 | $0.00013 | $0.000127 | $0.000127 | $7.26M | -1.16% |
| 2022-08-23 | $0.000126 | $0.00013 | $0.000126 | $0.000129 | $9.53M | +1.17% |
| 2022-08-22 | $0.000127 | $0.00013 | $0.000126 | $0.000127 | $11.75M | -0.32% |
| 2022-08-21 | $0.000128 | $0.000133 | $0.000124 | $0.000128 | $8.06M | -0.02% |
| 2022-08-20 | $0.000129 | $0.00013 | $0.000125 | $0.000128 | $7.81M | -0.48% |
| 2022-08-19 | $0.000133 | $0.000134 | $0.000127 | $0.000128 | $7.72M | -3.21% |
| 2022-08-18 | $0.000143 | $0.000143 | $0.000129 | $0.000133 | $7.99M | -7.71% |
| 2022-08-17 | $0.000142 | $0.000146 | $0.000141 | $0.000144 | $6.61M | +1.43% |
| 2022-08-16 | $0.000149 | $0.00015 | $0.000141 | $0.000142 | $5.09M | -4.59% |
| 2022-08-15 | $0.000145 | $0.000155 | $0.000144 | $0.000148 | $11.29M | +2.47% |
| 2022-08-14 | $0.000147 | $0.000149 | $0.000142 | $0.000145 | $12.99M | -0.70% |
| 2022-08-13 | $0.000144 | $0.000152 | $0.000142 | $0.000146 | $8.65M | +1.19% |
| 2022-08-12 | $0.000142 | $0.000146 | $0.000141 | $0.000144 | $9.68M | +1.68% |
| 2022-08-11 | $0.000143 | $0.000145 | $0.00014 | $0.000142 | $12.98M | -0.67% |
| 2022-08-10 | $0.000142 | $0.000147 | $0.000139 | $0.000143 | $13.20M | +4.96% |
| 2022-08-09 | $0.000143 | $0.000144 | $0.000135 | $0.000136 | $586.35K | -0.54% |
| 2022-08-08 | $0.000144 | $0.000146 | $0.000136 | $0.000137 | $5.98M | -4.84% |
| 2022-08-07 | $0.000143 | $0.000147 | $0.000142 | $0.000144 | $5.05M | +0.19% |
| 2022-08-06 | $0.000147 | $0.000148 | $0.000141 | $0.000143 | $5.84M | -2.74% |
| 2022-08-05 | $0.000146 | $0.000149 | $0.000145 | $0.000147 | $5.81M | +0.86% |
| 2022-08-04 | $0.000145 | $0.000149 | $0.000143 | $0.000146 | $5.80M | +1.47% |
| 2022-08-03 | $0.000149 | $0.000151 | $0.000142 | $0.000144 | $12.09M | -2.24% |
| 2022-08-02 | $0.00016 | $0.000161 | $0.000142 | $0.000147 | $16.07M | +6.42% |
| 2022-08-01 | $0.00013 | $0.000141 | $0.00013 | $0.000138 | $2.40M | +4.67% |
| 2022-07-31 | $0.000132 | $0.000135 | $0.000129 | $0.000132 | $14.28M | +0.31% |
| 2022-07-30 | $0.000134 | $0.000137 | $0.000128 | $0.000132 | $9.64M | +2.61% |
| 2022-07-29 | $0.000128 | $0.000133 | $0.000126 | $0.000129 | $5.61M | -0.19% |
| 2022-07-28 | $0.000127 | $0.000133 | $0.000126 | $0.000129 | $16.91M | +1.50% |
| 2022-07-27 | $0.000122 | $0.000128 | $0.00012 | $0.000127 | $10.58M | +4.59% |
| 2022-07-26 | $0.000116 | $0.000123 | $0.000116 | $0.000121 | $9.74M | +4.40% |
| 2022-07-25 | $0.000119 | $0.000119 | $0.000116 | $0.000116 | $13.51M | -3.11% |
| 2022-07-24 | $0.000124 | $0.000125 | $0.000119 | $0.00012 | $10.82M | -3.19% |
| 2022-07-23 | $0.000123 | $0.000125 | $0.000122 | $0.000124 | $7.07M | +0.93% |
| 2022-07-22 | $0.000123 | $0.000126 | $0.000121 | $0.000123 | $9.07M | -0.42% |
| 2022-07-21 | $0.000122 | $0.000125 | $0.000122 | $0.000123 | $11.47M | +1.34% |
| 2022-07-20 | $0.000128 | $0.000129 | $0.000119 | $0.000122 | $13.58M | -5.39% |
| 2022-07-19 | $0.000126 | $0.00013 | $0.000126 | $0.000129 | $12.93M | +2.43% |
| 2022-07-18 | $0.000125 | $0.000128 | $0.000119 | $0.000125 | $14.22M | +3.75% |
| 2022-07-17 | $0.000116 | $0.000127 | $0.000115 | $0.000121 | $2.28M | +2.53% |
| 2022-07-16 | $0.000115 | $0.000119 | $0.000115 | $0.000118 | $8.86M | +2.46% |
| 2022-07-15 | $0.000115 | $0.000117 | $0.000113 | $0.000115 | $5.20M | -0.21% |
| 2022-07-14 | $0.000116 | $0.000118 | $0.000115 | $0.000115 | $5.88M | -0.60% |
| 2022-07-13 | $0.000115 | $0.000119 | $0.000112 | $0.000116 | $10.51M | +0.82% |
| 2022-07-12 | $0.000113 | $0.000155 | $0.000113 | $0.000115 | $19.74M | +2.46% |
| 2022-07-11 | $0.000113 | $0.000113 | $0.000109 | $0.000112 | $13.83M | -0.19% |
| 2022-07-10 | $0.000117 | $0.000118 | $0.000112 | $0.000113 | $12.14M | -4.52% |
| 2022-07-09 | $0.000122 | $0.000122 | $0.000116 | $0.000118 | $13.25M | +0.46% |
| 2022-07-08 | $0.000117 | $0.000119 | $0.000116 | $0.000117 | $2.35M | -0.22% |
| 2022-07-07 | $0.000116 | $0.000119 | $0.000116 | $0.000118 | $14.18M | +1.81% |
| 2022-07-06 | $0.000112 | $0.000117 | $0.000112 | $0.000116 | $12.61M | +2.84% |
| 2022-07-05 | $0.000112 | $0.000116 | $0.000112 | $0.000112 | $16.08M | +0.20% |
| 2022-07-04 | $0.000115 | $0.000118 | $0.000111 | $0.000112 | $13.17M | -2.10% |
| 2022-07-03 | $0.00011 | $0.000116 | $0.00011 | $0.000115 | $14.73M | +4.50% |
| 2022-07-02 | $0.000109 | $0.00011 | $0.000107 | $0.00011 | $12.40M | +0.33% |
| 2022-07-01 | $0.000111 | $0.000111 | $0.000108 | $0.000109 | $14.54M | -1.66% |
| 2022-06-30 | $0.000109 | $0.000115 | $0.000108 | $0.000111 | $23.88M | +0.88% |
| 2022-06-29 | $0.000112 | $0.000115 | $0.000106 | $0.00011 | $23.12M | -1.87% |
| 2022-06-28 | $0.000117 | $0.000118 | $0.00011 | $0.000112 | $23.74M | -4.99% |
| 2022-06-27 | $0.000121 | $0.000123 | $0.000117 | $0.000118 | $21.47M | -1.73% |
| 2022-06-26 | $0.000119 | $0.000127 | $0.000118 | $0.00012 | $17.52M | +0.69% |
| 2022-06-25 | $0.000116 | $0.000122 | $0.000116 | $0.000119 | $17.83M | +2.50% |
| 2022-06-24 | $0.000116 | $0.000122 | $0.000115 | $0.000116 | $21.87M | +0.45% |
| 2022-06-23 | $0.00011 | $0.000119 | $0.000109 | $0.000116 | $22.54M | +5.79% |
| 2022-06-22 | $0.000109 | $0.000113 | $0.000108 | $0.00011 | $19.90M | +0.13% |
| 2022-06-21 | $0.000116 | $0.000116 | $0.000109 | $0.000109 | $13.17M | -1.33% |
| 2022-06-20 | $0.00011 | $0.000113 | $0.000106 | $0.000111 | $3.67M | -0.27% |
| 2022-06-19 | $0.000107 | $0.000113 | $0.000105 | $0.000111 | $20.82M | +3.77% |
| 2022-06-18 | $0.000107 | $0.000109 | $0.0000999 | $0.000107 | $19.67M | +0.48% |
| 2022-06-17 | $0.00011 | $0.000115 | $0.000102 | $0.000107 | $19.15M | -2.65% |
| 2022-06-16 | $0.00011 | $0.000113 | $0.000106 | $0.00011 | $30.62M | -0.36% |
| 2022-06-15 | $0.000106 | $0.000118 | $0.000102 | $0.00011 | $23.99M | +4.03% |
| 2022-06-14 | $0.000117 | $0.000118 | $0.00009884 | $0.000106 | $19.40M | -9.99% |
| 2022-06-13 | $0.00012 | $0.000133 | $0.000111 | $0.000117 | $42.67M | -2.35% |
| 2022-06-12 | $0.000143 | $0.000144 | $0.000116 | $0.00012 | $17.93M | -15.62% |
| 2022-06-11 | $0.000144 | $0.000144 | $0.000137 | $0.000143 | $25.99M | -1.16% |
| 2022-06-10 | $0.000149 | $0.00015 | $0.000143 | $0.000144 | $25.90M | -3.20% |
| 2022-06-09 | $0.00015 | $0.000152 | $0.000148 | $0.000149 | $25.12M | -1.52% |
| 2022-06-08 | $0.00016 | $0.00016 | $0.000149 | $0.000151 | $30.48M | -0.81% |
| 2022-06-07 | $0.000153 | $0.000155 | $0.000148 | $0.000152 | $3.52M | -0.59% |
| 2022-06-06 | $0.000155 | $0.000155 | $0.000148 | $0.000153 | $32.53M | -0.37% |
| 2022-06-05 | $0.000153 | $0.000158 | $0.00015 | $0.000154 | $26.40M | +1.15% |
| 2022-06-04 | $0.000149 | $0.000155 | $0.000148 | $0.000152 | $25.11M | +1.91% |
| 2022-06-03 | $0.000148 | $0.000151 | $0.000144 | $0.000149 | $16.52M | +0.99% |
| 2022-06-02 | $0.000152 | $0.000158 | $0.000147 | $0.000148 | $6.20M | -2.99% |
| 2022-06-01 | $0.000161 | $0.000163 | $0.000148 | $0.000152 | $16.78M | -5.38% |
| 2022-05-31 | $0.000156 | $0.000177 | $0.000153 | $0.000161 | $17.12M | +2.70% |
| 2022-05-30 | $0.000153 | $0.00016 | $0.000152 | $0.000157 | $15.34M | +3.29% |
| 2022-05-29 | $0.000147 | $0.000158 | $0.000145 | $0.000152 | $20.36M | +3.10% |
| 2022-05-28 | $0.000149 | $0.000149 | $0.000143 | $0.000147 | $46.17M | -0.33% |
| 2022-05-27 | $0.000148 | $0.000151 | $0.000142 | $0.000148 | $33.03M | +0.01% |
| 2022-05-26 | $0.000152 | $0.000155 | $0.000145 | $0.000148 | $56.22M | -3.10% |
| 2022-05-25 | $0.000163 | $0.00017 | $0.000146 | $0.000153 | $21.86M | -6.30% |
| 2022-05-24 | $0.00019 | $0.000192 | $0.000161 | $0.000163 | $29.51M | +10.83% |
| 2022-05-23 | $0.000145 | $0.000159 | $0.000144 | $0.000147 | $404.12K | +0.94% |
| 2022-05-22 | $0.000149 | $0.00015 | $0.000142 | $0.000145 | $232.26K | +1.33% |
| 2022-05-21 | $0.000146 | $0.00015 | $0.000143 | $0.000144 | $14.05M | +2.13% |
| 2022-05-20 | $0.000144 | $0.000146 | $0.000139 | $0.000141 | $301.73K | +0.73% |
| 2022-05-19 | $0.000143 | $0.000146 | $0.000139 | $0.00014 | $18.84M | +0.62% |
| 2022-05-18 | $0.000147 | $0.000148 | $0.000139 | $0.000139 | $340.53K | -1.10% |
| 2022-05-17 | $0.000143 | $0.000148 | $0.00014 | $0.00014 | $33.24M | +1.82% |
| 2022-05-16 | $0.000148 | $0.000148 | $0.000137 | $0.000138 | $120.85K | -1.40% |
| 2022-05-15 | $0.000141 | $0.00015 | $0.000139 | $0.00014 | $41.82M | -0.89% |
| 2022-05-14 | $0.000138 | $0.000147 | $0.000137 | $0.000141 | $38.40M | +2.00% |
| 2022-05-13 | $0.000156 | $0.000162 | $0.000138 | $0.000138 | $43.82M | +2.61% |
| 2022-05-12 | $0.000156 | $0.000161 | $0.000133 | $0.000135 | $837.06K | -3.02% |
| 2022-05-11 | $0.000167 | $0.000168 | $0.000138 | $0.000139 | $61.48M | -16.98% |
| 2022-05-10 | $0.000212 | $0.000216 | $0.000131 | $0.000167 | $67.82M | -16.01% |
| 2022-05-09 | $0.000234 | $0.000234 | $0.000199 | $0.000199 | $4.83M | -5.66% |
| 2022-05-08 | $0.000239 | $0.000244 | $0.00021 | $0.000211 | $22.22M | -11.82% |
| 2022-05-07 | $0.000246 | $0.000253 | $0.000231 | $0.000239 | $38.88M | -2.87% |
| 2022-05-06 | $0.000245 | $0.000258 | $0.000241 | $0.000246 | $67.12M | +1.16% |
| 2022-05-05 | $0.000242 | $0.000249 | $0.000235 | $0.000244 | $28.21M | +0.55% |
| 2022-05-04 | $0.000249 | $0.000266 | $0.000241 | $0.000242 | $24.12M | -2.57% |
| 2022-05-03 | $0.000251 | $0.00026 | $0.000242 | $0.000249 | $37.94M | -0.73% |
| 2022-05-02 | $0.000245 | $0.000259 | $0.000239 | $0.000251 | $56.59M | +2.33% |
| 2022-05-01 | $0.000259 | $0.000263 | $0.000244 | $0.000245 | $43.43M | +1.33% |
| 2022-04-30 | $0.000254 | $0.000257 | $0.000242 | $0.000242 | $427.85K | -3.86% |
| 2022-04-29 | $0.000259 | $0.000259 | $0.000249 | $0.000251 | $41.07M | -2.88% |
| 2022-04-28 | $0.000269 | $0.000274 | $0.000257 | $0.000259 | $32.72M | -3.75% |
| 2022-04-27 | $0.000265 | $0.000274 | $0.000263 | $0.000269 | $20.34M | +1.30% |
| 2022-04-26 | $0.000268 | $0.000272 | $0.000263 | $0.000265 | $38.40M | -0.76% |
| 2022-04-25 | $0.000282 | $0.000286 | $0.000267 | $0.000267 | $31.54M | -5.37% |
| 2022-04-24 | $0.000292 | $0.000294 | $0.000271 | $0.000283 | $28.46M | -3.30% |
| 2022-04-23 | $0.000308 | $0.000309 | $0.000289 | $0.000292 | $35.02M | -1.85% |
| 2022-04-22 | $0.000299 | $0.000329 | $0.000297 | $0.000298 | $1.21M | -0.37% |
| 2022-04-21 | $0.000303 | $0.000328 | $0.000295 | $0.000299 | $43.50M | +2.64% |
| 2022-04-20 | $0.000295 | $0.000306 | $0.000289 | $0.000291 | $955.32K | -0.22% |
| 2022-04-19 | $0.000291 | $0.000306 | $0.00029 | $0.000292 | $51.75M | +0.26% |
| 2022-04-18 | $0.000278 | $0.000294 | $0.000277 | $0.000291 | $76.62M | +4.45% |
| 2022-04-17 | $0.000294 | $0.000294 | $0.000275 | $0.000279 | $74.29M | -5.19% |
| 2022-04-16 | $0.000291 | $0.000296 | $0.000289 | $0.000294 | $68.20M | +0.73% |
| 2022-04-15 | $0.000299 | $0.000301 | $0.000291 | $0.000292 | $68.08M | -2.31% |
| 2022-04-14 | $0.000293 | $0.000301 | $0.000288 | $0.000299 | $73.19M | +1.71% |
| 2022-04-13 | $0.000306 | $0.000309 | $0.000292 | $0.000294 | $76.88M | +0.16% |
| 2022-04-12 | $0.00028 | $0.000297 | $0.000278 | $0.000293 | $1.03M | +4.95% |
| 2022-04-11 | $0.000309 | $0.00031 | $0.000277 | $0.000279 | $1.07M | -2.01% |
| 2022-04-10 | $0.000312 | $0.00032 | $0.000285 | $0.000285 | $73.30M | -8.83% |
| 2022-04-09 | $0.000311 | $0.000317 | $0.00031 | $0.000313 | $87.55M | +0.54% |
| 2022-04-08 | $0.00032 | $0.000323 | $0.000309 | $0.000311 | $107.09M | -2.98% |
| 2022-04-07 | $0.000317 | $0.000325 | $0.000314 | $0.000321 | $34.17M | +0.98% |
| 2022-04-06 | $0.000319 | $0.000327 | $0.000314 | $0.000318 | $75.05M | -0.50% |
| 2022-04-05 | $0.000354 | $0.000356 | $0.000315 | $0.000319 | $123.33M | -9.97% |
| 2022-04-04 | $0.000354 | $0.000363 | $0.00035 | $0.000354 | $132.10M | +0.16% |
| 2022-04-03 | $0.000362 | $0.000376 | $0.000354 | $0.000354 | $152.14M | -2.43% |
| 2022-04-02 | $0.000362 | $0.000373 | $0.000357 | $0.000363 | $140.10M | +0.05% |
| 2022-04-01 | $0.000369 | $0.0004 | $0.000361 | $0.000363 | $189.15M | -1.80% |
| 2022-03-31 | $0.000359 | $0.000418 | $0.000346 | $0.000369 | $141.11M | +8.10% |
| 2022-03-30 | $0.000332 | $0.000348 | $0.000323 | $0.000342 | $2.50M | +1.37% |
| 2022-03-29 | $0.000338 | $0.000348 | $0.000323 | $0.000337 | $131.42M | +0.16% |
| 2022-03-28 | $0.000344 | $0.000351 | $0.000328 | $0.000336 | $89.41M | -2.62% |
| 2022-03-27 | $0.000324 | $0.000372 | $0.000318 | $0.000345 | $55.19M | +10.30% |
| 2022-03-26 | $0.000297 | $0.000313 | $0.000296 | $0.000313 | $1.46M | +3.07% |
| 2022-03-25 | $0.000302 | $0.000306 | $0.000296 | $0.000304 | $98.75M | +0.28% |
| 2022-03-24 | $0.000311 | $0.00032 | $0.000301 | $0.000303 | $74.69M | +0.78% |
| 2022-03-23 | $0.000297 | $0.000327 | $0.00029 | $0.000301 | $1.77M | +1.23% |
| 2022-03-22 | $0.000292 | $0.000369 | $0.000289 | $0.000297 | $57.34M | +6.50% |
| 2022-03-21 | $0.000272 | $0.000288 | $0.000267 | $0.000279 | $1.22M | +1.32% |
| 2022-03-20 | $0.000274 | $0.000277 | $0.000267 | $0.000275 | $54.97M | +0.35% |
| 2022-03-19 | $0.000284 | $0.000287 | $0.000273 | $0.000274 | $134.19M | +1.13% |
| 2022-03-18 | $0.000267 | $0.000271 | $0.000262 | $0.000271 | $851.10K | +2.12% |
| 2022-03-17 | $0.000267 | $0.00027 | $0.000262 | $0.000266 | $54.48M | -0.50% |
| 2022-03-16 | $0.000261 | $0.000269 | $0.00026 | $0.000267 | $35.68M | +2.10% |
| 2022-03-15 | $0.000258 | $0.000269 | $0.000257 | $0.000261 | $73.36M | +1.34% |
| 2022-03-14 | $0.000259 | $0.000268 | $0.000257 | $0.000258 | $91.59M | -0.57% |
| 2022-03-13 | $0.000262 | $0.000263 | $0.000257 | $0.000259 | $61.36M | -1.19% |
| 2022-03-12 | $0.000265 | $0.000271 | $0.000259 | $0.000263 | $80.14M | -0.75% |
| 2022-03-11 | $0.000263 | $0.000269 | $0.000259 | $0.000265 | $60.94M | +0.57% |
| 2022-03-10 | $0.000263 | $0.00027 | $0.00026 | $0.000263 | $95.48M | +0.08% |
| 2022-03-09 | $0.00028 | $0.000286 | $0.000262 | $0.000263 | $170.77M | -2.19% |
| 2022-03-08 | $0.000268 | $0.000275 | $0.000267 | $0.000269 | $149.55K | -0.49% |
| 2022-03-07 | $0.000277 | $0.00028 | $0.000265 | $0.00027 | $97.88M | -2.35% |
| 2022-03-06 | $0.000275 | $0.000281 | $0.000268 | $0.000277 | $31.73M | +0.50% |
| 2022-03-05 | $0.000288 | $0.000292 | $0.000274 | $0.000275 | $115.48M | -4.49% |
| 2022-03-04 | $0.000289 | $0.000322 | $0.000283 | $0.000288 | $118.47M | +5.34% |
| 2022-03-03 | $0.000278 | $0.000281 | $0.00027 | $0.000273 | $252.86K | -0.30% |
| 2022-03-02 | $0.000281 | $0.000283 | $0.000272 | $0.000274 | $10.58M | -2.65% |
| 2022-03-01 | $0.000281 | $0.000288 | $0.000276 | $0.000282 | $10.80M | +0.14% |
| 2022-02-28 | $0.000271 | $0.000289 | $0.000267 | $0.000281 | $29.36M | +9.40% |
| 2022-02-27 | $0.000271 | $0.000273 | $0.000255 | $0.000257 | $230.94K | -4.36% |
| 2022-02-26 | $0.000273 | $0.000275 | $0.000263 | $0.000269 | $57.98M | -1.43% |
| 2022-02-25 | $0.000271 | $0.00028 | $0.000263 | $0.000273 | $103.51M | +4.46% |
| 2022-02-24 | $0.000275 | $0.000276 | $0.000242 | $0.000261 | $399.34K | -4.96% |
| 2022-02-23 | $0.000277 | $0.000311 | $0.000275 | $0.000275 | $275.76K | -3.09% |
| 2022-02-22 | $0.000272 | $0.00031 | $0.00027 | $0.000284 | $16.12M | +3.92% |
| 2022-02-21 | $0.000286 | $0.000289 | $0.00027 | $0.000273 | $27.15M | -4.64% |
| 2022-02-20 | $0.000282 | $0.000298 | $0.000277 | $0.000286 | $28.47M | -3.83% |
| 2022-02-19 | $0.000299 | $0.000305 | $0.000293 | $0.000298 | $95.87K | +0.23% |
| 2022-02-18 | $0.000305 | $0.000307 | $0.000293 | $0.000297 | $24.72M | -2.53% |
| 2022-02-17 | $0.000314 | $0.000324 | $0.000302 | $0.000305 | $23.42M | -6.86% |
| 2022-02-16 | $0.000334 | $0.000334 | $0.000322 | $0.000327 | $211.50K | +0.38% |
| 2022-02-15 | $0.00033 | $0.000335 | $0.000321 | $0.000326 | $25.31M | +3.14% |
| 2022-02-14 | $0.000317 | $0.000319 | $0.000308 | $0.000316 | $158.10K | -0.37% |
| 2022-02-13 | $0.000326 | $0.000326 | $0.000307 | $0.000317 | $61.50M | -2.59% |
| 2022-02-12 | $0.000325 | $0.000332 | $0.000318 | $0.000325 | $122.42M | +0.20% |
| 2022-02-11 | $0.000349 | $0.000349 | $0.000316 | $0.000325 | $128.68M | -6.72% |
| 2022-02-10 | $0.000361 | $0.000362 | $0.000341 | $0.000348 | $218.77M | -3.64% |
| 2022-02-09 | $0.000363 | $0.000374 | $0.000347 | $0.000361 | $159.57M | -0.11% |
| 2022-02-08 | $0.00035 | $0.000367 | $0.000343 | $0.000362 | $114.87M | -1.28% |
| 2022-02-07 | $0.000343 | $0.000386 | $0.000335 | $0.000366 | $631.28K | +6.91% |
| 2022-02-06 | $0.000323 | $0.000343 | $0.000323 | $0.000343 | $437.88K | +3.82% |
| 2022-02-05 | $0.00033 | $0.00035 | $0.000319 | $0.00033 | $85.28M | +3.32% |
| 2022-02-04 | $0.000302 | $0.000321 | $0.000301 | $0.00032 | $955.72K | +5.65% |
| 2022-02-03 | $0.000296 | $0.000303 | $0.000293 | $0.000302 | $342.90K | +1.61% |
| 2022-02-02 | $0.0003 | $0.000306 | $0.000292 | $0.000298 | $77.07M | -0.97% |
| 2022-02-01 | $0.000308 | $0.000311 | $0.0003 | $0.000301 | $61.28M | -2.23% |
| 2022-01-31 | $0.000301 | $0.000312 | $0.0003 | $0.000307 | $50.47M | +2.36% |
| 2022-01-30 | $0.000309 | $0.00031 | $0.000289 | $0.0003 | $22.66M | -2.71% |
| 2022-01-29 | $0.000304 | $0.000313 | $0.000301 | $0.000309 | $15.54M | +1.75% |
| 2022-01-28 | $0.000298 | $0.000311 | $0.000293 | $0.000303 | $468.04M | +1.93% |
| 2022-01-27 | $0.000298 | $0.000313 | $0.000288 | $0.000298 | $438.12M | -3.43% |
| 2022-01-26 | $0.00029 | $0.000342 | $0.000287 | $0.000308 | $1.37M | +6.29% |
| 2022-01-25 | $0.00029 | $0.000294 | $0.000278 | $0.00029 | $721.11K | +1.45% |
| 2022-01-24 | $0.000279 | $0.000295 | $0.000273 | $0.000286 | $39.69M | -5.85% |
| 2022-01-23 | $0.000303 | $0.000315 | $0.000292 | $0.000304 | $648.55K | +2.14% |
| 2022-01-22 | $0.000294 | $0.000315 | $0.000289 | $0.000297 | $170.83M | -9.34% |
| 2022-01-21 | $0.00038 | $0.000385 | $0.000321 | $0.000328 | $891.87K | -14.12% |
| 2022-01-20 | $0.000396 | $0.00041 | $0.000379 | $0.000382 | $511.26K | -5.73% |
| 2022-01-19 | $0.000402 | $0.00041 | $0.000392 | $0.000405 | $93.44M | +0.59% |
| 2022-01-18 | $0.000411 | $0.000412 | $0.000389 | $0.000403 | $351.74M | -1.83% |
| 2022-01-17 | $0.000402 | $0.000444 | $0.000396 | $0.00041 | $532.72M | -1.52% |
| 2022-01-16 | $0.000423 | $0.000476 | $0.000414 | $0.000416 | $2.20M | -1.78% |
| 2022-01-15 | $0.000394 | $0.000474 | $0.00039 | $0.000424 | $59.18M | +7.71% |
| 2022-01-14 | $0.000387 | $0.000395 | $0.000383 | $0.000394 | $43.71M | +1.90% |
| 2022-01-13 | $0.00039 | $0.000396 | $0.000378 | $0.000386 | $33.97M | -5.04% |
| 2022-01-12 | $0.000379 | $0.000408 | $0.000377 | $0.000407 | $464.69K | +7.52% |
| 2022-01-11 | $0.00036 | $0.000379 | $0.000358 | $0.000378 | $427.31K | +3.51% |
| 2022-01-10 | $0.000361 | $0.00037 | $0.000351 | $0.000365 | $145.32M | -3.56% |
| 2022-01-09 | $0.000376 | $0.000387 | $0.000368 | $0.000379 | $432.13K | +1.90% |
| 2022-01-08 | $0.000385 | $0.000388 | $0.000362 | $0.000372 | $156.54M | -3.61% |
| 2022-01-07 | $0.000392 | $0.000402 | $0.000384 | $0.000386 | $136.96M | -6.76% |
| 2022-01-06 | $0.000415 | $0.00042 | $0.000403 | $0.000414 | $382.46K | +0.36% |
| 2022-01-05 | $0.000457 | $0.000458 | $0.000402 | $0.000412 | $165.07M | -6.71% |
| 2022-01-04 | $0.00045 | $0.000456 | $0.000441 | $0.000442 | $402.48K | -1.76% |
| 2022-01-03 | $0.000457 | $0.000457 | $0.000442 | $0.00045 | $119.50M | -1.59% |
| 2022-01-02 | $0.000463 | $0.000471 | $0.000451 | $0.000457 | $155.24M | -1.28% |
| 2022-01-01 | $0.000454 | $0.000475 | $0.000445 | $0.000463 | $105.62M | +1.86% |
Frequently asked questions
What was the WINkLink price on January 1, 2022?
WIN opened 2022-01-01 at $0.000454 and closed that day at $0.000463.
What was the highest price of WINkLink in 2022?
The highest was $0.000476 on 2022-01-16; the lowest was $0.00007251 on 2022-12-27.
How much did WINkLink change in 2022?
WIN moved -83.58% in 2022, from $0.000454 to $0.00007454.
More about WINkLink
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.