WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002776 | $0.002796 | $0.001659 | $0.001774 | $1,336.95 | $78,443.45 |
| 2017-12-02 | $0.001772 | $0.003397 | $0.001769 | $0.002366 | $2,567.12 | $104,645 |
| 2017-12-03 | $0.002369 | $0.003030 | $0.002253 | $0.002371 | $3,454.64 | $104,839 |
| 2017-12-04 | $0.002379 | $0.003047 | $0.001356 | $0.003047 | $1,246.50 | $134,754 |
| 2017-12-05 | $0.003053 | $0.003064 | $0.001924 | $0.001924 | $2,683.89 | $85,064.57 |
| 2017-12-06 | $0.001919 | $0.002741 | $0.001878 | $0.002382 | $3,626.51 | $105,323 |
| 2017-12-07 | $0.002313 | $0.002943 | $0.002289 | $0.002943 | $3,635.44 | $130,162 |
| 2017-12-08 | $0.002950 | $0.003048 | $0.002023 | $0.002768 | $7,247.15 | $122,386 |
| 2017-12-09 | $0.002765 | $0.002872 | $0.001890 | $0.002094 | $2,195.32 | $92,583.37 |
| 2017-12-10 | $0.002102 | $0.002233 | $0.001301 | $0.001870 | $2,437.21 | $82,678.88 |
| 2017-12-11 | $0.001826 | $0.002050 | $0.001388 | $0.001388 | $1,098.49 | $61,380.13 |
| 2017-12-12 | $0.001393 | $0.002143 | $0.0005541 | $0.001329 | $1,004.24 | $58,750.34 |
| 2017-12-13 | $0.001330 | $0.001668 | $0.0009870 | $0.001500 | $1,931.51 | $66,312.91 |
| 2017-12-14 | $0.001495 | $0.001661 | $0.0007068 | $0.0009555 | $531.18 | $42,253.79 |
| 2017-12-15 | $0.0009579 | $0.001319 | $0.0008848 | $0.001146 | $949.00 | $50,676.14 |
| 2017-12-16 | $0.001152 | $0.001708 | $0.0008862 | $0.001257 | $1,004.16 | $55,605.38 |
| 2017-12-17 | $0.001258 | $0.001972 | $0.001243 | $0.001692 | $1,717.39 | $74,824.01 |
| 2017-12-18 | $0.001697 | $0.003101 | $0.001189 | $0.001587 | $6,145.94 | $70,175.56 |
| 2017-12-19 | $0.001588 | $0.001970 | $0.001005 | $0.001918 | $3,017.18 | $84,815.17 |
| 2017-12-20 | $0.001916 | $0.001916 | $0.001217 | $0.001402 | $639.23 | $61,990.37 |
| 2017-12-21 | $0.001406 | $0.001508 | $0.001205 | $0.001368 | $1,031.43 | $60,505.89 |
| 2017-12-22 | $0.001373 | $0.001393 | $0.0007371 | $0.001187 | $1,223.34 | $52,488.73 |
| 2017-12-23 | $0.001198 | $0.001873 | $0.001174 | $0.001445 | $1,266.49 | $63,884.77 |
| 2017-12-24 | $0.001461 | $0.001522 | $0.001097 | $0.001474 | $716.89 | $65,182.64 |
| 2017-12-25 | $0.001489 | $0.001754 | $0.001221 | $0.001290 | $755.14 | $57,033.26 |
| 2017-12-26 | $0.001288 | $0.001533 | $0.0006295 | $0.001082 | $1,263.81 | $47,852.22 |
| 2017-12-27 | $0.001083 | $0.001349 | $0.001025 | $0.001087 | $569.95 | $48,084.38 |
| 2017-12-28 | $0.001085 | $0.001247 | $0.0007817 | $0.001224 | $1,292.14 | $54,120.02 |
| 2017-12-29 | $0.001237 | $0.001550 | $0.001131 | $0.001308 | $1,595.23 | $57,836.30 |
| 2017-12-30 | $0.001305 | $0.001835 | $0.001197 | $0.001370 | $2,298.07 | $60,577.08 |
| 2017-12-31 | $0.001355 | $0.002011 | $0.001295 | $0.001624 | $665.07 | $71,809.95 |