WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001630 | $0.001893 | $0.001549 | $0.001620 | $791.09 | $71,649.87 |
| 2018-01-02 | $0.001620 | $0.002369 | $0.001620 | $0.002084 | $2,302.33 | $92,173.00 |
| 2018-01-03 | $0.002077 | $0.002576 | $0.001500 | $0.001780 | $8,542.13 | $78,693.30 |
| 2018-01-04 | $0.001789 | $0.002196 | $0.001464 | $0.001964 | $3,348.35 | $86,859.04 |
| 2018-01-05 | $0.001965 | $0.001965 | $0.001584 | $0.001867 | $1,790.28 | $82,548.43 |
| 2018-01-06 | $0.001868 | $0.002738 | $0.001729 | $0.002737 | $7,486.20 | $121,032 |
| 2018-01-07 | $0.002735 | $0.003913 | $0.002150 | $0.003828 | $10,049.50 | $169,288 |
| 2018-01-08 | $0.003586 | $0.004858 | $0.002611 | $0.003572 | $16,767.70 | $157,935 |
| 2018-01-09 | $0.003940 | $0.005701 | $0.003752 | $0.004303 | $12,125.20 | $190,272 |
| 2018-01-10 | $0.004311 | $0.004885 | $0.003109 | $0.004885 | $10,505.60 | $216,023 |
| 2018-01-11 | $0.004813 | $0.004869 | $0.003292 | $0.003553 | $4,317.31 | $157,105 |
| 2018-01-12 | $0.003580 | $0.004437 | $0.002896 | $0.003644 | $5,570.95 | $161,136 |
| 2018-01-13 | $0.003640 | $0.004288 | $0.002913 | $0.002915 | $6,168.33 | $128,917 |
| 2018-01-14 | $0.002917 | $0.005468 | $0.002911 | $0.003011 | $25,322.80 | $133,151 |
| 2018-01-15 | $0.002989 | $0.005687 | $0.002988 | $0.004011 | $20,131.70 | $177,360 |
| 2018-01-16 | $0.004016 | $0.004261 | $0.001583 | $0.003408 | $7,304.72 | $150,686 |
| 2018-01-17 | $0.003390 | $0.003515 | $0.002277 | $0.003216 | $4,862.50 | $142,199 |
| 2018-01-18 | $0.003398 | $0.003398 | $0.002580 | $0.003309 | $4,416.92 | $146,316 |
| 2018-01-19 | $0.003274 | $0.003643 | $0.002773 | $0.003332 | $4,540.09 | $147,346 |
| 2018-01-20 | $0.003368 | $0.003909 | $0.002557 | $0.003829 | $1,185.81 | $169,299 |
| 2018-01-21 | $0.003837 | $0.004755 | $0.003306 | $0.003599 | $9,960.27 | $159,131 |
| 2018-01-22 | $0.003648 | $0.003714 | $0.002434 | $0.002606 | $2,421.63 | $115,226 |
| 2018-01-23 | $0.002599 | $0.003435 | $0.002310 | $0.002310 | $6,185.09 | $102,146 |
| 2018-01-24 | $0.002306 | $0.002735 | $0.002014 | $0.002316 | $6,484.43 | $102,397 |
| 2018-01-25 | $0.002354 | $0.002837 | $0.002267 | $0.002493 | $6,931.54 | $110,231 |
| 2018-01-26 | $0.002486 | $0.002822 | $0.002399 | $0.002690 | $2,022.19 | $118,974 |
| 2018-01-27 | $0.002689 | $0.003204 | $0.002426 | $0.002616 | $5,653.30 | $115,669 |
| 2018-01-28 | $0.002629 | $0.003577 | $0.001878 | $0.002173 | $26,279.10 | $96,083.41 |
| 2018-01-29 | $0.002171 | $0.003030 | $0.002139 | $0.002566 | $8,649.58 | $113,483 |
| 2018-01-30 | $0.002567 | $0.002609 | $0.002055 | $0.002143 | $1,494.01 | $94,752.82 |
| 2018-01-31 | $0.002146 | $0.002370 | $0.001982 | $0.002075 | $2,760.24 | $91,774.13 |