WCOIN WIN
Xếp hạng #?
06:21:44 29/09/2018
WCOIN (WIN)
Không hoạt động
Lịch sử giá WCOIN (WIN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04478 | $0.04503 | $0.04406 | $0.04457 | $45.76 | $159,082 |
| 2018-07-02 | $0.09228 | $0.09228 | $0.08117 | $0.08175 | $2,765.35 | $291,772 |
| 2018-07-03 | $0.08154 | $0.08260 | $0.07085 | $0.07089 | $1,417.74 | $253,015 |
| 2018-07-05 | $0.08330 | $0.08383 | $0.08307 | $0.08373 | $4.45 | $299,616 |
| 2018-07-06 | $0.08372 | $0.08377 | $0.04618 | $0.04701 | $188.05 | $168,225 |
| 2018-07-07 | $0.04699 | $0.08124 | $0.04662 | $0.08111 | $814.41 | $290,230 |
| 2018-07-08 | $0.08107 | $0.08142 | $0.04852 | $0.04868 | $165.06 | $174,205 |
| 2018-07-09 | $0.04868 | $0.06558 | $0.04777 | $0.05194 | $12,019.30 | $185,865 |
| 2018-07-10 | $0.05190 | $0.08022 | $0.04754 | $0.07899 | $0.7985 | $282,630 |
| 2018-07-11 | $0.07899 | $0.08000 | $0.06287 | $0.06340 | $6,685.35 | $226,847 |
| 2018-07-12 | $0.06348 | $0.06678 | $0.06336 | $0.06440 | $6,541.46 | $230,448 |
| 2018-07-13 | $0.06459 | $0.06576 | $0.04810 | $0.05787 | $6,862.35 | $207,089 |
| 2018-07-14 | $0.05798 | $0.07573 | $0.05771 | $0.07514 | $24.05 | $268,879 |
| 2018-07-15 | $0.07512 | $0.07602 | $0.05879 | $0.06060 | $14,861.90 | $219,991 |
| 2018-07-16 | $0.06066 | $0.06452 | $0.06022 | $0.06334 | $21,958.60 | $229,940 |
| 2018-07-17 | $0.06333 | $0.08591 | $0.06186 | $0.08581 | $10.94 | $311,512 |
| 2018-07-18 | $0.08577 | $0.08822 | $0.05285 | $0.05935 | $15,956.40 | $215,444 |
| 2018-07-19 | $0.05933 | $0.05961 | $0.05744 | $0.05788 | $15,045.00 | $210,109 |
| 2018-07-20 | $0.05507 | $0.06060 | $0.05467 | $0.05854 | $29,293.00 | $212,499 |
| 2018-07-21 | $0.05854 | $0.06266 | $0.05786 | $0.05886 | $2,664.50 | $213,689 |
| 2018-07-22 | $0.05883 | $0.05944 | $0.05725 | $0.05771 | $12,696.70 | $209,513 |
| 2018-07-23 | $0.05770 | $0.05896 | $0.05194 | $0.05850 | $23,717.30 | $212,357 |
| 2018-07-24 | $0.05849 | $0.06282 | $0.05017 | $0.06005 | $2.04 | $218,008 |
| 2018-07-25 | $0.06016 | $0.07162 | $0.05888 | $0.06339 | $15,438.60 | $230,137 |
| 2018-07-26 | $0.06655 | $0.06790 | $0.05532 | $0.05532 | $5,638.59 | $200,818 |
| 2018-07-27 | $0.05529 | $0.05745 | $0.05482 | $0.05728 | $17,756.00 | $207,933 |
| 2018-07-28 | $0.05729 | $0.05749 | $0.05550 | $0.05643 | $6,132.91 | $204,855 |
| 2018-07-29 | $0.05647 | $0.05784 | $0.05548 | $0.05763 | $27,171.20 | $209,209 |
| 2018-07-30 | $0.05764 | $0.05774 | $0.04483 | $0.04572 | $2,221.20 | $165,979 |
| 2018-07-31 | $0.04573 | $0.05062 | $0.04307 | $0.05062 | $14,587.10 | $183,767 |