WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002080 | $0.002098 | $0.0009742 | $0.001721 | $9,533.19 | $76,102.42 |
| 2018-02-02 | $0.001717 | $0.001717 | $0.001065 | $0.001068 | $4,314.50 | $47,213.68 |
| 2018-02-03 | $0.001071 | $0.001474 | $0.0009688 | $0.001397 | $3,989.67 | $61,783.42 |
| 2018-02-04 | $0.001398 | $0.001631 | $0.0007623 | $0.001432 | $14,275.40 | $63,307.25 |
| 2018-02-05 | $0.001418 | $0.001444 | $0.0007854 | $0.0009704 | $10,887.40 | $42,912.32 |
| 2018-02-06 | $0.0009716 | $0.001088 | $0.0007301 | $0.001012 | $1,526.84 | $44,759.89 |
| 2018-02-07 | $0.0009250 | $0.001077 | $0.0007938 | $0.0008366 | $1,462.35 | $36,995.05 |
| 2018-02-08 | $0.0008333 | $0.001032 | $0.0007157 | $0.0009537 | $3,695.49 | $42,172.24 |
| 2018-02-09 | $0.0009566 | $0.0009566 | $0.0007774 | $0.0009263 | $2,036.75 | $40,963.04 |
| 2018-02-10 | $0.0009270 | $0.003466 | $0.0008447 | $0.002638 | $291,909 | $116,647 |
| 2018-02-11 | $0.002565 | $0.003572 | $0.001567 | $0.001864 | $323,446 | $82,409.58 |
| 2018-02-12 | $0.001805 | $0.002017 | $0.001403 | $0.001663 | $70,730.10 | $73,550.02 |
| 2018-02-13 | $0.001602 | $0.001674 | $0.001298 | $0.001366 | $30,336.10 | $60,389.15 |
| 2018-02-14 | $0.001362 | $0.001560 | $0.001292 | $0.001466 | $11,586.00 | $64,837.28 |
| 2018-02-15 | $0.001457 | $0.001767 | $0.001347 | $0.001621 | $33,935.30 | $71,698.96 |
| 2018-02-16 | $0.001614 | $0.002074 | $0.001518 | $0.001733 | $19,658.50 | $76,646.78 |
| 2018-02-17 | $0.001733 | $0.001959 | $0.001614 | $0.001809 | $17,104.90 | $79,979.67 |
| 2018-02-18 | $0.001814 | $0.001974 | $0.001468 | $0.001542 | $11,681.40 | $68,177.69 |
| 2018-02-19 | $0.001535 | $0.001812 | $0.001331 | $0.001674 | $12,242.00 | $74,033.79 |
| 2018-02-20 | $0.001676 | $0.001892 | $0.001569 | $0.001818 | $12,389.80 | $80,397.11 |
| 2018-02-21 | $0.001816 | $0.001827 | $0.001530 | $0.001554 | $16,065.50 | $68,705.68 |
| 2018-02-22 | $0.001552 | $0.001815 | $0.001460 | $0.001496 | $12,213.80 | $66,152.83 |
| 2018-02-23 | $0.001495 | $0.001724 | $0.001467 | $0.001534 | $8,050.43 | $67,812.87 |
| 2018-02-24 | $0.001532 | $0.001861 | $0.001409 | $0.001477 | $25,921.50 | $65,321.49 |
| 2018-02-25 | $0.001472 | $0.001647 | $0.001423 | $0.001440 | $18,015.90 | $63,689.32 |
| 2018-02-26 | $0.001444 | $0.001733 | $0.001378 | $0.001409 | $10,427.20 | $62,295.05 |
| 2018-02-27 | $0.001413 | $0.002137 | $0.001413 | $0.001815 | $49,339.50 | $80,264.01 |
| 2018-02-28 | $0.001813 | $0.002031 | $0.001776 | $0.001884 | $17,392.00 | $83,309.47 |