W3Coin W3C
Xếp hạng #?
02:56:07 08/06/2019
W3Coin (W3C)
Không hoạt động
Lịch sử giá W3Coin (W3C) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0002432 | $0.0002714 | $0.0002300 | $0.0002365 | $5,929.84 | $0 |
| 2018-05-02 | $0.0002362 | $0.0002752 | $0.0001612 | $0.0001894 | $25,195.50 | $0 |
| 2018-05-03 | $0.0001894 | $0.0002441 | $0.0001890 | $0.0002232 | $7,385.39 | $0 |
| 2018-05-04 | $0.0002231 | $0.0002857 | $0.0002191 | $0.0002315 | $13,868.50 | $0 |
| 2018-05-05 | $0.0002313 | $0.0002496 | $0.0001761 | $0.0002317 | $3,225.56 | $0 |
| 2018-05-06 | $0.0002316 | $0.0002388 | $0.0001481 | $0.0002307 | $2,324.20 | $0 |
| 2018-05-07 | $0.0002307 | $0.0002349 | $0.0001730 | $0.0002283 | $23,402.10 | $0 |
| 2018-05-08 | $0.0002287 | $0.0002373 | $0.0002028 | $0.0002028 | $8,253.15 | $0 |
| 2018-05-09 | $0.0002025 | $0.0002385 | $0.0001998 | $0.0002304 | $5,265.00 | $0 |
| 2018-05-10 | $0.0002305 | $0.0002363 | $0.0002007 | $0.0002272 | $3,992.54 | $0 |
| 2018-05-11 | $0.0002275 | $0.0002598 | $0.0001884 | $0.0002429 | $10,267.70 | $0 |
| 2018-05-12 | $0.0002421 | $0.0002536 | $0.0002058 | $0.0002129 | $6,874.05 | $0 |
| 2018-05-13 | $0.0002134 | $0.0002960 | $0.0002107 | $0.0002510 | $7,403.88 | $0 |
| 2018-05-14 | $0.0002509 | $0.0003232 | $0.0002193 | $0.0002491 | $2,537.78 | $0 |
| 2018-05-15 | $0.0002487 | $0.0004011 | $0.0002347 | $0.0004011 | $35,556.40 | $0 |
| 2018-05-16 | $0.0004008 | $0.0005908 | $0.0003029 | $0.0004434 | $35,517.10 | $0 |
| 2018-05-17 | $0.0004436 | $0.0005095 | $0.0004436 | $0.0004480 | $20,351.00 | $0 |
| 2018-05-18 | $0.0004484 | $0.0005470 | $0.0004417 | $0.0004760 | $13,038.70 | $0 |
| 2018-05-19 | $0.0004760 | $0.0005777 | $0.0004541 | $0.0005722 | $35,486.60 | $0 |
| 2018-05-20 | $0.0005726 | $0.0007331 | $0.0004750 | $0.0004916 | $28,099.20 | $0 |
| 2018-05-21 | $0.0004922 | $0.0006220 | $0.0002334 | $0.0003913 | $15,025.20 | $0 |
| 2018-05-22 | $0.0003912 | $0.0004633 | $0.0003070 | $0.0003091 | $6,369.61 | $0 |
| 2018-05-23 | $0.0003086 | $0.0003107 | $0.0002077 | $0.0002711 | $10,285.00 | $0 |
| 2018-05-24 | $0.0002703 | $0.0002931 | $0.0002026 | $0.0002638 | $9,219.97 | $0 |
| 2018-05-25 | $0.0002643 | $0.0002945 | $0.0002018 | $0.0002505 | $8,459.98 | $0 |
| 2018-05-26 | $0.0002502 | $0.0002551 | $0.0002112 | $0.0002117 | $173.57 | $0 |
| 2018-05-27 | $0.0002119 | $0.0002495 | $0.0001960 | $0.0002203 | $2,790.57 | $0 |
| 2018-05-28 | $0.0002204 | $0.0002223 | $0.0001989 | $0.0002111 | $687.88 | $0 |
| 2018-05-29 | $0.0002110 | $0.0003389 | $0.0002110 | $0.0003357 | $5,302.87 | $0 |
| 2018-05-30 | $0.0003359 | $0.0003664 | $0.0002250 | $0.0003641 | $8,356.30 | $0 |
| 2018-05-31 | $0.0003641 | $0.0003741 | $0.0002988 | $0.0003389 | $14,142.80 | $0 |