WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.008892 | $0.01368 | $0.007499 | $0.01173 | $40,123.90 | $518,803 |
| 2017-11-02 | $0.01175 | $0.01230 | $0.01002 | $0.01080 | $4,530.25 | $477,541 |
| 2017-11-03 | $0.01079 | $0.01121 | $0.009756 | $0.01017 | $2,577.86 | $449,642 |
| 2017-11-04 | $0.01014 | $0.01065 | $0.008062 | $0.01025 | $5,180.43 | $453,184 |
| 2017-11-05 | $0.01040 | $0.01043 | $0.008592 | $0.009466 | $11,427.90 | $418,608 |
| 2017-11-06 | $0.009487 | $0.009789 | $0.006599 | $0.008377 | $11,807.60 | $370,448 |
| 2017-11-07 | $0.008197 | $0.009247 | $0.006432 | $0.007147 | $4,437.95 | $316,057 |
| 2017-11-08 | $0.007125 | $0.009072 | $0.006772 | $0.008321 | $6,459.03 | $367,967 |
| 2017-11-09 | $0.008313 | $0.008489 | $0.006442 | $0.006737 | $3,171.00 | $297,932 |
| 2017-11-10 | $0.006757 | $0.007886 | $0.006480 | $0.007635 | $5,410.93 | $337,606 |
| 2017-11-11 | $0.007607 | $0.007876 | $0.005983 | $0.006209 | $11,820.20 | $274,557 |
| 2017-11-12 | $0.006204 | $0.006612 | $0.004274 | $0.004734 | $2,759.46 | $209,347 |
| 2017-11-13 | $0.004401 | $0.006124 | $0.001900 | $0.003828 | $2,116.62 | $169,281 |
| 2017-11-14 | $0.003836 | $0.004430 | $0.001924 | $0.003407 | $4,128.59 | $150,665 |
| 2017-11-15 | $0.003409 | $0.003530 | $0.002540 | $0.002877 | $1,074.71 | $127,202 |
| 2017-11-16 | $0.002918 | $0.003443 | $0.002166 | $0.002912 | $1,765.59 | $128,787 |
| 2017-11-17 | $0.002908 | $0.003800 | $0.002463 | $0.002510 | $1,307.21 | $110,991 |
| 2017-11-18 | $0.002500 | $0.003242 | $0.002385 | $0.003159 | $1,733.33 | $139,680 |
| 2017-11-19 | $0.002905 | $0.003444 | $0.002814 | $0.003118 | $1,158.12 | $137,891 |
| 2017-11-20 | $0.003117 | $0.003267 | $0.002860 | $0.002869 | $1,551.20 | $126,883 |
| 2017-11-21 | $0.002870 | $0.003137 | $0.002435 | $0.003060 | $1,552.91 | $135,322 |
| 2017-11-22 | $0.003068 | $0.003189 | $0.002616 | $0.002685 | $2,379.34 | $118,715 |
| 2017-11-23 | $0.002684 | $0.002967 | $0.002387 | $0.002387 | $1,463.45 | $105,559 |
| 2017-11-24 | $0.002222 | $0.003079 | $0.002172 | $0.002646 | $2,252.06 | $117,009 |
| 2017-11-25 | $0.002699 | $0.002999 | $0.002019 | $0.002999 | $3,425.05 | $132,630 |
| 2017-11-26 | $0.002998 | $0.003294 | $0.002683 | $0.002792 | $5,122.26 | $123,470 |
| 2017-11-27 | $0.002793 | $0.003300 | $0.002744 | $0.002849 | $3,902.04 | $125,991 |
| 2017-11-28 | $0.002857 | $0.003503 | $0.001945 | $0.003325 | $1,818.20 | $147,013 |
| 2017-11-29 | $0.003321 | $0.003495 | $0.001670 | $0.001767 | $1,720.64 | $78,133.47 |
| 2017-11-30 | $0.001794 | $0.002815 | $0.001768 | $0.002790 | $1,599.94 | $123,356 |