WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001887 | $0.002131 | $0.001634 | $0.001893 | $46,737.50 | $83,711.87 |
| 2018-03-02 | $0.001889 | $0.002149 | $0.001673 | $0.001986 | $22,631.20 | $87,818.18 |
| 2018-03-03 | $0.001983 | $0.002281 | $0.001880 | $0.002280 | $19,466.30 | $100,800 |
| 2018-03-04 | $0.002276 | $0.002425 | $0.001998 | $0.002221 | $29,435.80 | $98,205.11 |
| 2018-03-05 | $0.002219 | $0.002608 | $0.002214 | $0.002423 | $17,458.00 | $107,137 |
| 2018-03-06 | $0.002416 | $0.003619 | $0.002162 | $0.002791 | $73,112.60 | $123,399 |
| 2018-03-07 | $0.002787 | $0.002933 | $0.002347 | $0.002624 | $42,741.40 | $116,021 |
| 2018-03-08 | $0.002643 | $0.002740 | $0.001762 | $0.001762 | $49,105.40 | $77,927.84 |
| 2018-03-09 | $0.001752 | $0.001837 | $0.001597 | $0.001691 | $16,011.10 | $74,768.30 |
| 2018-03-10 | $0.001689 | $0.001802 | $0.001489 | $0.001497 | $6,436.51 | $66,196.17 |
| 2018-03-11 | $0.001492 | $0.001916 | $0.001361 | $0.001787 | $7,522.27 | $79,039.54 |
| 2018-03-12 | $0.001782 | $0.001812 | $0.001459 | $0.001668 | $12,607.90 | $73,737.96 |
| 2018-03-13 | $0.001614 | $0.002336 | $0.001436 | $0.001665 | $20,542.90 | $73,620.33 |
| 2018-03-14 | $0.001665 | $0.001771 | $0.001370 | $0.001478 | $19,367.40 | $65,355.10 |
| 2018-03-15 | $0.001477 | $0.001505 | $0.001243 | $0.001322 | $12,370.90 | $58,478.83 |
| 2018-03-16 | $0.001322 | $0.001362 | $0.001162 | $0.001266 | $9,760.85 | $55,998.06 |
| 2018-03-17 | $0.001268 | $0.001340 | $0.001040 | $0.001107 | $13,249.60 | $48,943.58 |
| 2018-03-18 | $0.001104 | $0.001190 | $0.0009843 | $0.001125 | $12,086.70 | $49,731.59 |
| 2018-03-19 | $0.001120 | $0.001246 | $0.0009079 | $0.001026 | $39,570.70 | $45,382.95 |
| 2018-03-20 | $0.001038 | $0.001242 | $0.001008 | $0.001241 | $21,149.80 | $54,857.18 |
| 2018-03-21 | $0.001158 | $0.001267 | $0.0009861 | $0.001082 | $11,958.20 | $47,833.65 |
| 2018-03-22 | $0.001080 | $0.001221 | $0.0008668 | $0.0008845 | $24,414.60 | $39,113.30 |
| 2018-03-23 | $0.0008845 | $0.001123 | $0.0008357 | $0.001123 | $17,727.70 | $49,648.45 |
| 2018-03-24 | $0.001139 | $0.001240 | $0.0009519 | $0.001035 | $14,058.60 | $45,750.87 |
| 2018-03-25 | $0.001020 | $0.001106 | $0.0008594 | $0.0009291 | $11,428.30 | $41,085.09 |
| 2018-03-26 | $0.0009284 | $0.0009335 | $0.0007472 | $0.0008443 | $6,536.55 | $37,337.01 |
| 2018-03-27 | $0.0008431 | $0.0009695 | $0.0007862 | $0.0009415 | $9,977.31 | $41,631.43 |
| 2018-03-28 | $0.0009412 | $0.0009718 | $0.0007809 | $0.0008725 | $37,083.00 | $38,582.96 |
| 2018-03-29 | $0.0008735 | $0.0008749 | $0.0006692 | $0.0007101 | $12,121.40 | $31,402.81 |
| 2018-03-30 | $0.0007084 | $0.0007766 | $0.0006573 | $0.0006693 | $9,371.82 | $29,598.53 |
| 2018-03-31 | $0.0006694 | $0.0007029 | $0.0003195 | $0.0005684 | $32,547.30 | $25,134.61 |