W3Coin W3C
Xếp hạng #?
02:56:07 08/06/2019
W3Coin (W3C)
Không hoạt động
Lịch sử giá W3Coin (W3C) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001360 | $0.001539 | $0.001204 | $0.001241 | $2,856,800 | $0 |
| 2018-03-02 | $0.001243 | $0.002387 | $0.0007977 | $0.001520 | $10,489,600 | $0 |
| 2018-03-03 | $0.001552 | $0.001592 | $0.001173 | $0.001201 | $2,846,410 | $0 |
| 2018-03-04 | $0.001200 | $0.001241 | $0.001014 | $0.001050 | $1,915,300 | $0 |
| 2018-03-05 | $0.001060 | $0.001321 | $0.0008922 | $0.001059 | $2,538,650 | $0 |
| 2018-03-06 | $0.001052 | $0.001185 | $0.0009094 | $0.0009410 | $2,079,040 | $0 |
| 2018-03-07 | $0.0009367 | $0.0009623 | $0.0007577 | $0.0008055 | $1,738,590 | $0 |
| 2018-03-08 | $0.0008005 | $0.0008125 | $0.0005285 | $0.0005899 | $1,457,560 | $0 |
| 2018-03-09 | $0.0005874 | $0.0007799 | $0.0005374 | $0.0006269 | $1,547,460 | $0 |
| 2018-03-10 | $0.0006233 | $0.0006363 | $0.0005250 | $0.0005399 | $522,719 | $0 |
| 2018-03-11 | $0.0005381 | $0.0005457 | $0.0004881 | $0.0005337 | $456,995 | $0 |
| 2018-03-12 | $0.0005432 | $0.0005792 | $0.0004549 | $0.0005147 | $918,971 | $0 |
| 2018-03-13 | $0.0005127 | $0.0005356 | $0.0004707 | $0.0004810 | $449,501 | $0 |
| 2018-03-14 | $0.0004812 | $0.0005117 | $0.0004124 | $0.0004245 | $666,977 | $0 |
| 2018-03-15 | $0.0004302 | $0.002284 | $0.0003996 | $0.002096 | $8,317,700 | $0 |
| 2018-03-16 | $0.002080 | $0.005094 | $0.0009834 | $0.001732 | $21,756,000 | $0 |
| 2018-03-17 | $0.001793 | $0.001793 | $0.001053 | $0.001240 | $3,487,540 | $0 |
| 2018-03-18 | $0.001242 | $0.001242 | $0.0008774 | $0.001023 | $1,608,380 | $0 |
| 2018-03-19 | $0.001016 | $0.001100 | $0.0005948 | $0.0006283 | $3,239,970 | $0 |
| 2018-03-20 | $0.0006349 | $0.0006936 | $0.0005353 | $0.0006137 | $1,604,430 | $0 |
| 2018-03-21 | $0.0006073 | $0.0006165 | $0.0005284 | $0.0005503 | $1,836,140 | $0 |
| 2018-03-22 | $0.0005498 | $0.0005589 | $0.0004198 | $0.0004868 | $1,770,490 | $0 |
| 2018-03-23 | $0.0004868 | $0.0007969 | $0.0004643 | $0.0006484 | $5,227,380 | $0 |
| 2018-03-24 | $0.0006498 | $0.0006855 | $0.0004601 | $0.0004752 | $3,526,400 | $0 |
| 2018-03-25 | $0.0004688 | $0.0004770 | $0.0004217 | $0.0004226 | $1,666,910 | $0 |
| 2018-03-26 | $0.0004222 | $0.0004284 | $0.0003372 | $0.0003616 | $1,356,920 | $0 |
| 2018-03-27 | $0.0003688 | $0.0003776 | $0.0002840 | $0.0003518 | $1,479,560 | $0 |
| 2018-03-28 | $0.0003445 | $0.0003938 | $0.0003445 | $0.0003717 | $738,067 | $0 |
| 2018-03-29 | $0.0003729 | $0.0004284 | $0.0003334 | $0.0003698 | $989,483 | $0 |
| 2018-03-30 | $0.0003747 | $0.0004401 | $0.0003535 | $0.0003702 | $1,116,720 | $0 |
| 2018-03-31 | $0.0003753 | $0.0003903 | $0.0002542 | $0.0002844 | $2,089,500 | $0 |