W3Coin W3C
Xếp hạng #?
02:56:07 08/06/2019
W3Coin (W3C)
Không hoạt động
Lịch sử giá W3Coin (W3C) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00001867 | $0.00001920 | $0.00001738 | $0.00001829 | $620.32 | $1,003,227 |
| 2019-01-02 | $0.00001838 | $0.00002286 | $0.00001636 | $0.00002171 | $4,578.77 | $1,191,382 |
| 2019-01-03 | $0.00002169 | $0.00002182 | $0.00001936 | $0.00001938 | $1,225.85 | $1,071,769 |
| 2019-01-04 | $0.00001939 | $0.00002160 | $0.00001791 | $0.00002010 | $639.17 | $1,111,366 |
| 2019-01-05 | $0.00002006 | $0.00002246 | $0.00001876 | $0.00002182 | $1,114.93 | $1,206,268 |
| 2019-01-06 | $0.00002179 | $0.00002187 | $0.00001570 | $0.00001735 | $2,227.34 | $959,668 |
| 2019-01-07 | $0.00001737 | $0.00002012 | $0.00001377 | $0.00001518 | $5,025.11 | $844,542 |
| 2019-01-08 | $0.00001518 | $0.00001688 | $0.00001339 | $0.00001504 | $1,944.00 | $836,833 |
| 2019-01-09 | $0.00001505 | $0.00001669 | $0.00001371 | $0.00001659 | $871.48 | $922,908 |
| 2019-01-10 | $0.00001659 | $0.00001676 | $0.00001244 | $0.00001287 | $1,238.49 | $716,065 |
| 2019-01-11 | $0.00001284 | $0.00001423 | $0.00001128 | $0.00001275 | $1,341.73 | $709,499 |
| 2019-01-12 | $0.00001276 | $0.00001287 | $0.00001129 | $0.00001134 | $522.79 | $633,901 |
| 2019-01-13 | $0.00001132 | $0.00001263 | $0.00001045 | $0.00001052 | $410.14 | $588,888 |
| 2019-01-14 | $0.00001053 | $0.00001433 | $0.00001053 | $0.00001420 | $1,401.96 | $798,120 |
| 2019-01-15 | $0.00001420 | $0.00001434 | $0.00001083 | $0.00001098 | $623.27 | $617,594 |
| 2019-01-16 | $0.00001097 | $0.00001244 | $0.00001093 | $0.00001236 | $592.03 | $695,469 |
| 2019-01-17 | $0.00001235 | $0.00001241 | $0.00001208 | $0.00001237 | $540.17 | $695,982 |
| 2019-01-18 | $0.00001237 | $0.00001238 | $0.000009799 | $0.00001211 | $1,395.84 | $681,540 |
| 2019-01-19 | $0.00001216 | $0.00001260 | $0.00001211 | $0.00001246 | $410.07 | $706,193 |
| 2019-01-20 | $0.00001245 | $0.00001245 | $0.000009499 | $0.000009559 | $269.33 | $543,738 |
| 2019-01-21 | $0.000009555 | $0.00001063 | $0.000009297 | $0.00001055 | $376.72 | $602,753 |
| 2019-01-22 | $0.00001053 | $0.00001059 | $0.000009337 | $0.000009499 | $125.09 | $544,636 |
| 2019-01-23 | $0.000009499 | $0.00001192 | $0.000009499 | $0.00001057 | $709.50 | $607,002 |
| 2019-01-24 | $0.00001058 | $0.00001062 | $0.000009381 | $0.000009390 | $416.60 | $539,778 |
| 2019-01-25 | $0.000009403 | $0.00001059 | $0.000008108 | $0.00001047 | $687.63 | $602,356 |
| 2019-01-26 | $0.00001047 | $0.00001052 | $0.000008143 | $0.000008152 | $457.29 | $469,027 |
| 2019-01-27 | $0.000008152 | $0.000008168 | $0.000007941 | $0.000007941 | $514.16 | $456,879 |
| 2019-01-28 | $0.000007934 | $0.000007963 | $0.000006195 | $0.000006397 | $0.2350 | $369,065 |
| 2019-01-29 | $0.000006404 | $0.000006430 | $0.000006239 | $0.000006334 | $150.24 | $365,482 |
| 2019-01-30 | $0.000006324 | $0.000007456 | $0.000006290 | $0.000006534 | $7.55 | $377,156 |
| 2019-01-31 | $0.000006535 | $0.000007728 | $0.000005466 | $0.000006425 | $167.37 | $370,895 |