WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01684 | $0.02032 | $0.01554 | $0.01881 | $11,806.90 | $448,920 |
| 2017-10-02 | $0.01880 | $0.02112 | $0.01505 | $0.01826 | $19,302.30 | $435,769 |
| 2017-10-03 | $0.01826 | $0.02479 | $0.01659 | $0.01702 | $13,026.00 | $406,294 |
| 2017-10-04 | $0.01706 | $0.02136 | $0.01640 | $0.01642 | $9,884.60 | $391,935 |
| 2017-10-05 | $0.01643 | $0.01936 | $0.01598 | $0.01835 | $9,036.80 | $438,027 |
| 2017-10-06 | $0.01835 | $0.01857 | $0.01582 | $0.01590 | $4,977.54 | $379,546 |
| 2017-10-07 | $0.01591 | $0.01742 | $0.01500 | $0.01610 | $9,369.05 | $384,258 |
| 2017-10-08 | $0.01604 | $0.01969 | $0.01499 | $0.01501 | $7,703.19 | $358,191 |
| 2017-10-09 | $0.01498 | $0.01795 | $0.01446 | $0.01461 | $4,741.31 | $348,681 |
| 2017-10-10 | $0.01461 | $0.01633 | $0.01416 | $0.01622 | $2,358.08 | $387,280 |
| 2017-10-11 | $0.01622 | $0.01715 | $0.01380 | $0.01433 | $5,135.65 | $342,024 |
| 2017-10-12 | $0.01429 | $0.01947 | $0.01106 | $0.01108 | $13,106.60 | $264,594 |
| 2017-10-13 | $0.01111 | $0.01796 | $0.01054 | $0.01178 | $5,079.26 | $281,201 |
| 2017-10-14 | $0.01178 | $0.01508 | $0.01131 | $0.01249 | $3,140.33 | $298,070 |
| 2017-10-15 | $0.01251 | $0.01416 | $0.01090 | $0.01155 | $3,185.14 | $275,644 |
| 2017-10-16 | $0.01155 | $0.01189 | $0.009805 | $0.01151 | $5,499.07 | $509,087 |
| 2017-10-17 | $0.01151 | $0.01349 | $0.009092 | $0.01015 | $11,289.60 | $448,895 |
| 2017-10-18 | $0.008331 | $0.01084 | $0.006692 | $0.008722 | $4,599.30 | $385,697 |
| 2017-10-19 | $0.008725 | $0.01286 | $0.007389 | $0.009014 | $11,436.00 | $398,591 |
| 2017-10-20 | $0.009016 | $0.01133 | $0.008993 | $0.01074 | $3,085.84 | $474,874 |
| 2017-10-21 | $0.01072 | $0.01099 | $0.009646 | $0.01016 | $4,520.76 | $449,443 |
| 2017-10-22 | $0.01017 | $0.01017 | $0.007806 | $0.008853 | $4,306.30 | $391,488 |
| 2017-10-23 | $0.008839 | $0.009933 | $0.007249 | $0.009912 | $5,580.32 | $438,325 |
| 2017-10-24 | $0.009890 | $0.01170 | $0.007020 | $0.008333 | $6,219.12 | $368,467 |
| 2017-10-25 | $0.008385 | $0.01584 | $0.006237 | $0.01280 | $13,836.60 | $566,229 |
| 2017-10-26 | $0.01280 | $0.01439 | $0.009269 | $0.01156 | $17,486.00 | $511,374 |
| 2017-10-27 | $0.01157 | $0.01737 | $0.009235 | $0.01362 | $47,099.00 | $602,078 |
| 2017-10-28 | $0.01235 | $0.01359 | $0.01022 | $0.01115 | $3,493.29 | $492,836 |
| 2017-10-29 | $0.01113 | $0.01180 | $0.009212 | $0.009451 | $3,878.74 | $417,912 |
| 2017-10-30 | $0.009396 | $0.01201 | $0.008481 | $0.009983 | $6,950.07 | $441,441 |
| 2017-10-31 | $0.009949 | $0.01100 | $0.007984 | $0.008899 | $5,477.35 | $393,505 |