W3Coin W3C
Xếp hạng #?
02:56:07 08/06/2019
W3Coin (W3C)
Không hoạt động
Lịch sử giá W3Coin (W3C) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002844 | $0.0003071 | $0.0002743 | $0.0002985 | $413,323 | $0 |
| 2018-04-02 | $0.0002999 | $0.0003176 | $0.0002895 | $0.0003102 | $342,126 | $0 |
| 2018-04-03 | $0.0003113 | $0.0003240 | $0.0002647 | $0.0002690 | $1,602,490 | $0 |
| 2018-04-04 | $0.0002689 | $0.0003463 | $0.0001912 | $0.0002584 | $2,105,510 | $0 |
| 2018-04-05 | $0.0002578 | $0.0002704 | $0.0002370 | $0.0002607 | $512,778 | $0 |
| 2018-04-06 | $0.0002640 | $0.0002884 | $0.0002511 | $0.0002586 | $1,196,520 | $0 |
| 2018-04-07 | $0.0002593 | $0.0003072 | $0.0002541 | $0.0002771 | $511,201 | $0 |
| 2018-04-08 | $0.0002828 | $0.0002922 | $0.0002714 | $0.0002857 | $247,237 | $0 |
| 2018-04-09 | $0.0002871 | $0.0002935 | $0.0002630 | $0.0002700 | $220,256 | $0 |
| 2018-04-10 | $0.0002706 | $0.0002958 | $0.0002689 | $0.0002857 | $361,807 | $0 |
| 2018-04-11 | $0.0002861 | $0.0003030 | $0.0002810 | $0.0003003 | $388,336 | $0 |
| 2018-04-12 | $0.0002994 | $0.0003384 | $0.0002916 | $0.0003280 | $424,148 | $0 |
| 2018-04-18 | $0.0002432 | $0.0002461 | $0.0001636 | $0.0002446 | $6,514.94 | $0 |
| 2018-04-19 | $0.0002447 | $0.0002751 | $0.00009114 | $0.0002080 | $27,401.80 | $0 |
| 2018-04-20 | $0.0002081 | $0.0002201 | $0.00009269 | $0.0001469 | $29,495.60 | $0 |
| 2018-04-21 | $0.0001470 | $0.0002181 | $0.00006735 | $0.0001619 | $62,765.70 | $0 |
| 2018-04-22 | $0.0001619 | $0.0001636 | $0.00006784 | $0.0001410 | $18,842.20 | $0 |
| 2018-04-23 | $0.0001407 | $0.0001722 | $0.00008882 | $0.0001411 | $59,768.90 | $0 |
| 2018-04-24 | $0.0001412 | $0.0001454 | $0.00007656 | $0.0001137 | $81,094.90 | $0 |
| 2018-04-25 | $0.0001129 | $0.0004917 | $0.0001086 | $0.0001792 | $228,641 | $0 |
| 2018-04-26 | $0.0001798 | $0.0001899 | $0.0001114 | $0.0001497 | $38,185.50 | $0 |
| 2018-04-27 | $0.0001499 | $0.0001663 | $0.0001251 | $0.0001580 | $9,619.77 | $0 |
| 2018-04-28 | $0.0001574 | $0.0002442 | $0.0001398 | $0.0001794 | $18,775.00 | $0 |
| 2018-04-29 | $0.0001793 | $0.0002498 | $0.0001445 | $0.0002496 | $28,901.60 | $0 |
| 2018-04-30 | $0.0002495 | $0.0002777 | $0.0001679 | $0.0002429 | $13,378.20 | $0 |