W3Coin W3C
Xếp hạng #?
02:56:07 08/06/2019
W3Coin (W3C)
Không hoạt động
Lịch sử giá W3Coin (W3C) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00001357 | $0.00001438 | $0.00001300 | $0.00001307 | $849.30 | $676,030 |
| 2018-12-02 | $0.00001301 | $0.00001885 | $0.00001162 | $0.00001280 | $4,163.83 | $664,941 |
| 2018-12-03 | $0.00001279 | $0.00001281 | $0.00001074 | $0.00001090 | $602.70 | $566,033 |
| 2018-12-04 | $0.00001088 | $0.00001244 | $0.00001087 | $0.00001212 | $47.94 | $629,573 |
| 2018-12-05 | $0.00001213 | $0.00001216 | $0.000009640 | $0.00001128 | $25.93 | $586,064 |
| 2018-12-06 | $0.00001126 | $0.00001146 | $0.000008251 | $0.000008251 | $251.51 | $434,809 |
| 2018-12-07 | $0.000008237 | $0.00001058 | $0.000007505 | $0.00001029 | $96.11 | $543,641 |
| 2018-12-08 | $0.00001028 | $0.00001069 | $0.000007827 | $0.000008311 | $9.23 | $438,955 |
| 2018-12-09 | $0.000008280 | $0.00001169 | $0.000008280 | $0.000009518 | $1,003.24 | $502,713 |
| 2018-12-10 | $0.000009502 | $0.00001220 | $0.000009221 | $0.00001100 | $712.29 | $581,007 |
| 2018-12-11 | $0.00001099 | $0.00001113 | $0.00001052 | $0.00001066 | $2.73 | $576,659 |
| 2018-12-12 | $0.00001065 | $0.00001384 | $0.00001055 | $0.00001359 | $981.70 | $734,681 |
| 2018-12-13 | $0.00001359 | $0.00001361 | $0.00001269 | $0.00001296 | $96.71 | $700,930 |
| 2018-12-14 | $0.00001299 | $0.00001561 | $0.00001289 | $0.00001349 | $447.34 | $729,699 |
| 2018-12-15 | $0.00001349 | $0.00001509 | $0.00001325 | $0.00001351 | $290.97 | $730,655 |
| 2018-12-16 | $0.00001351 | $0.00001402 | $0.00001351 | $0.00001364 | $6.14 | $737,784 |
| 2018-12-17 | $0.00001366 | $0.00001377 | $0.00001123 | $0.00001332 | $928.91 | $720,181 |
| 2018-12-18 | $0.00001331 | $0.00001737 | $0.00001322 | $0.00001517 | $2,828.00 | $828,300 |
| 2018-12-19 | $0.00001524 | $0.00001895 | $0.00001510 | $0.00001621 | $1,286.08 | $885,351 |
| 2018-12-20 | $0.00001618 | $0.00002085 | $0.00001528 | $0.00001975 | $413.96 | $1,078,839 |
| 2018-12-21 | $0.00001972 | $0.00002443 | $0.00001932 | $0.00001971 | $2,324.46 | $1,076,541 |
| 2018-12-22 | $0.00001969 | $0.00002376 | $0.00001969 | $0.00002204 | $2,026.70 | $1,203,489 |
| 2018-12-23 | $0.00002205 | $0.00002645 | $0.00002082 | $0.00002353 | $2,767.81 | $1,285,167 |
| 2018-12-24 | $0.00002353 | $0.00002827 | $0.00001927 | $0.00002099 | $4,262.90 | $1,146,463 |
| 2018-12-25 | $0.00002113 | $0.00002321 | $0.00001967 | $0.00002205 | $333.63 | $1,204,308 |
| 2018-12-26 | $0.00002206 | $0.00002601 | $0.00002148 | $0.00002372 | $3,378.58 | $1,297,339 |
| 2018-12-27 | $0.00002375 | $0.00002389 | $0.00001869 | $0.00001983 | $3,049.90 | $1,084,326 |
| 2018-12-28 | $0.00001986 | $0.00002060 | $0.00001624 | $0.00001930 | $3,175.16 | $1,055,460 |
| 2018-12-29 | $0.00001939 | $0.00002088 | $0.00001755 | $0.00001938 | $7,181.13 | $1,061,138 |
| 2018-12-30 | $0.00001930 | $0.00002046 | $0.00001772 | $0.00001818 | $2,097.10 | $997,435 |
| 2018-12-31 | $0.00001821 | $0.00002057 | $0.00001730 | $0.00001867 | $1,352.62 | $1,024,375 |