W3Coin W3C
Xếp hạng #?
02:56:07 08/06/2019
W3Coin (W3C)
Không hoạt động
Lịch sử giá W3Coin (W3C) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00002753 | $0.00003660 | $0.00002753 | $0.00003069 | $684.77 | $0 |
| 2018-11-02 | $0.00003069 | $0.00003244 | $0.00003001 | $0.00003001 | $7,771.03 | $0 |
| 2018-11-03 | $0.00003001 | $0.00003201 | $0.00002802 | $0.00002803 | $2,922.46 | $0 |
| 2018-11-04 | $0.00002803 | $0.00003196 | $0.00002797 | $0.00002918 | $1,756.66 | $0 |
| 2018-11-05 | $0.00002926 | $0.00003283 | $0.00002904 | $0.00003283 | $2,933.92 | $0 |
| 2018-11-06 | $0.00003276 | $0.00003509 | $0.00002857 | $0.00003129 | $5,994.19 | $0 |
| 2018-11-07 | $0.00003137 | $0.00004163 | $0.00003036 | $0.00003043 | $2,034.41 | $1,565,838 |
| 2018-11-08 | $0.00003042 | $0.00003059 | $0.00002550 | $0.00002761 | $5,617.29 | $1,420,628 |
| 2018-11-09 | $0.00002760 | $0.00002760 | $0.00002524 | $0.00002749 | $998.03 | $1,414,510 |
| 2018-11-10 | $0.00002747 | $0.00002776 | $0.00002329 | $0.00002336 | $2,290.39 | $1,201,843 |
| 2018-11-11 | $0.00002332 | $0.00002342 | $0.00002089 | $0.00002114 | $2,759.93 | $1,087,848 |
| 2018-11-12 | $0.00002110 | $0.00002758 | $0.00002110 | $0.00002734 | $1,199.62 | $1,406,731 |
| 2018-11-13 | $0.00002735 | $0.00002741 | $0.00002286 | $0.00002490 | $392.17 | $1,281,180 |
| 2018-11-14 | $0.00002488 | $0.00003106 | $0.00002145 | $0.00002173 | $1,447.94 | $1,124,226 |
| 2018-11-15 | $0.00002181 | $0.00002873 | $0.00002093 | $0.00002824 | $184.90 | $1,461,028 |
| 2018-11-16 | $0.00002826 | $0.00002949 | $0.00001963 | $0.00002110 | $324.56 | $1,091,904 |
| 2018-11-17 | $0.00002109 | $0.00003990 | $0.00002096 | $0.00003261 | $165.04 | $1,687,301 |
| 2018-11-18 | $0.00003270 | $0.00003274 | $0.00002111 | $0.00002302 | $1,542.54 | $1,190,777 |
| 2018-11-19 | $0.00002306 | $0.00002306 | $0.00001617 | $0.00001644 | $956.34 | $850,751 |
| 2018-11-20 | $0.00001634 | $0.00001816 | $0.00001209 | $0.00001250 | $244.58 | $646,793 |
| 2018-11-21 | $0.00001256 | $0.00001665 | $0.000009088 | $0.00001648 | $350.40 | $852,588 |
| 2018-11-22 | $0.00001647 | $0.00001656 | $0.00001307 | $0.00001401 | $433.60 | $724,913 |
| 2018-11-23 | $0.00001391 | $0.00001527 | $0.00001251 | $0.00001265 | $253.69 | $654,719 |
| 2018-11-24 | $0.00001265 | $0.00001514 | $0.00001264 | $0.00001362 | $443.60 | $704,585 |
| 2018-11-25 | $0.00001358 | $0.00001361 | $0.00001172 | $0.00001282 | $0.6269 | $663,489 |
| 2018-11-26 | $0.00001279 | $0.00001418 | $0.00001269 | $0.00001350 | $495.79 | $698,392 |
| 2018-11-27 | $0.00001348 | $0.00001577 | $0.00001271 | $0.00001319 | $461.17 | $682,601 |
| 2018-11-28 | $0.00001323 | $0.00001609 | $0.00001208 | $0.00001225 | $777.62 | $633,755 |
| 2018-11-29 | $0.00001227 | $0.00001355 | $0.00001166 | $0.00001293 | $16.47 | $669,044 |
| 2018-11-30 | $0.00001296 | $0.00001410 | $0.00001272 | $0.00001354 | $1.14 | $700,523 |