WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.004167 | $0.006298 | $0.003961 | $0.005303 | $142.29 | $0 |
| 2017-08-02 | $0.005302 | $0.006595 | $0.005074 | $0.005138 | $719.76 | $0 |
| 2017-08-03 | $0.005146 | $0.007420 | $0.004760 | $0.006333 | $192.19 | $0 |
| 2017-08-04 | $0.006334 | $0.006566 | $0.003062 | $0.003130 | $2,316.62 | $0 |
| 2017-08-05 | $0.003129 | $0.007645 | $0.003128 | $0.007490 | $545.87 | $0 |
| 2017-08-06 | $0.007492 | $0.008558 | $0.004885 | $0.006818 | $502.75 | $0 |
| 2017-08-07 | $0.006803 | $0.008777 | $0.006744 | $0.007216 | $646.35 | $0 |
| 2017-08-08 | $0.007223 | $0.01042 | $0.006749 | $0.009485 | $1,217.21 | $0 |
| 2017-08-09 | $0.009478 | $0.01454 | $0.008781 | $0.01016 | $732.93 | $0 |
| 2017-08-10 | $0.01016 | $0.01024 | $0.009626 | $0.009995 | $1,168.28 | $0 |
| 2017-08-11 | $0.009995 | $0.01051 | $0.002544 | $0.005382 | $331.85 | $0 |
| 2017-08-12 | $0.005378 | $0.01078 | $0.005378 | $0.007386 | $226.66 | $0 |
| 2017-08-13 | $0.007380 | $0.01019 | $0.006343 | $0.006480 | $243.56 | $0 |
| 2017-08-14 | $0.006484 | $0.008902 | $0.005860 | $0.008902 | $686.19 | $0 |
| 2017-08-15 | $0.008926 | $0.009500 | $0.003930 | $0.004107 | $1,137.95 | $0 |
| 2017-08-16 | $0.004111 | $0.005764 | $0.003713 | $0.005763 | $62.39 | $0 |
| 2017-08-17 | $0.005758 | $0.005779 | $0.004456 | $0.004483 | $190.93 | $0 |
| 2017-08-18 | $0.004469 | $0.005103 | $0.004078 | $0.004420 | $49.44 | $0 |
| 2017-08-19 | $0.004416 | $0.007726 | $0.003988 | $0.007712 | $1,119.69 | $0 |
| 2017-08-20 | $0.007676 | $0.007853 | $0.005501 | $0.007308 | $338.75 | $0 |
| 2017-08-21 | $0.007280 | $0.008154 | $0.006502 | $0.008136 | $590.97 | $0 |
| 2017-08-22 | $0.008155 | $0.009057 | $0.006170 | $0.009022 | $59.76 | $0 |
| 2017-08-23 | $0.009004 | $0.009004 | $0.006003 | $0.007412 | $485.50 | $0 |
| 2017-08-24 | $0.007416 | $0.008665 | $0.004279 | $0.008656 | $1,259.12 | $0 |
| 2017-08-25 | $0.008642 | $0.008793 | $0.004215 | $0.004317 | $450.04 | $0 |
| 2017-08-26 | $0.004305 | $0.01809 | $0.004305 | $0.009244 | $2,829.52 | $0 |
| 2017-08-27 | $0.009241 | $0.01106 | $0.005937 | $0.01074 | $2,082.93 | $0 |
| 2017-08-28 | $0.01075 | $0.01156 | $0.01015 | $0.01141 | $190.44 | $0 |
| 2017-08-29 | $0.01141 | $0.01220 | $0.009864 | $0.01204 | $1,436.97 | $0 |
| 2017-08-30 | $0.01203 | $0.01566 | $0.01072 | $0.01565 | $3,036.05 | $0 |
| 2017-08-31 | $0.01562 | $0.01608 | $0.008886 | $0.01080 | $2,425.31 | $0 |