WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01080 | $0.01661 | $0.009811 | $0.01131 | $6,246.97 | $0 |
| 2017-09-02 | $0.01132 | $0.01991 | $0.01128 | $0.01360 | $6,659.03 | $0 |
| 2017-09-03 | $0.01360 | $0.04325 | $0.009596 | $0.01392 | $10,615.60 | $0 |
| 2017-09-04 | $0.01393 | $0.02588 | $0.01052 | $0.01234 | $7,000.04 | $0 |
| 2017-09-05 | $0.01230 | $0.01596 | $0.01150 | $0.01316 | $3,724.49 | $0 |
| 2017-09-06 | $0.01318 | $0.01662 | $0.01318 | $0.01555 | $1,935.77 | $0 |
| 2017-09-07 | $0.01552 | $0.01688 | $0.01439 | $0.01609 | $2,308.33 | $290,806 |
| 2017-09-08 | $0.01610 | $0.01700 | $0.01219 | $0.01674 | $3,914.34 | $308,214 |
| 2017-09-09 | $0.01678 | $0.02107 | $0.01439 | $0.01566 | $5,043.07 | $293,628 |
| 2017-09-10 | $0.01567 | $0.02021 | $0.01278 | $0.01854 | $5,208.69 | $354,851 |
| 2017-09-11 | $0.01860 | $0.02057 | $0.01600 | $0.01695 | $2,220.84 | $331,002 |
| 2017-09-12 | $0.01695 | $0.01918 | $0.01603 | $0.01681 | $1,939.51 | $342,374 |
| 2017-09-13 | $0.01682 | $0.01918 | $0.01476 | $0.01574 | $3,739.93 | $326,708 |
| 2017-09-14 | $0.01574 | $0.01853 | $0.01351 | $0.01354 | $1,358.80 | $286,958 |
| 2017-09-15 | $0.01364 | $0.01466 | $0.01108 | $0.01321 | $1,080.26 | $285,336 |
| 2017-09-16 | $0.01333 | $0.02056 | $0.01156 | $0.01723 | $2,613.67 | $380,427 |
| 2017-09-17 | $0.01721 | $0.01896 | $0.01209 | $0.01759 | $9,114.21 | $396,362 |
| 2017-09-18 | $0.01756 | $0.02129 | $0.01595 | $0.01822 | $3,763.32 | $425,212 |
| 2017-09-19 | $0.01827 | $0.01965 | $0.01398 | $0.01610 | $7,504.67 | $384,289 |
| 2017-09-20 | $0.01608 | $0.01812 | $0.01363 | $0.01774 | $2,394.18 | $423,478 |
| 2017-09-21 | $0.01765 | $0.01782 | $0.01124 | $0.01273 | $3,180.50 | $303,952 |
| 2017-09-22 | $0.01272 | $0.01625 | $0.009881 | $0.01182 | $3,824.52 | $282,153 |
| 2017-09-23 | $0.01179 | $0.01320 | $0.009053 | $0.01233 | $4,086.64 | $294,327 |
| 2017-09-24 | $0.01233 | $0.01683 | $0.009029 | $0.01352 | $9,681.36 | $322,626 |
| 2017-09-25 | $0.01350 | $0.01742 | $0.01147 | $0.01502 | $7,735.67 | $358,449 |
| 2017-09-26 | $0.01501 | $0.02572 | $0.01257 | $0.01781 | $13,563.00 | $425,178 |
| 2017-09-27 | $0.01776 | $0.05390 | $0.01462 | $0.01797 | $28,512.70 | $429,045 |
| 2017-09-28 | $0.01797 | $0.02433 | $0.01620 | $0.01863 | $9,271.31 | $444,704 |
| 2017-09-29 | $0.01862 | $0.01866 | $0.01402 | $0.01521 | $5,788.76 | $363,035 |
| 2017-09-30 | $0.01521 | $0.01979 | $0.01362 | $0.01683 | $13,991.40 | $401,813 |