WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0005684 | $0.0006586 | $0.0004841 | $0.0005528 | $18,352.30 | $24,445.79 |
| 2018-04-02 | $0.0005555 | $0.0006336 | $0.0004181 | $0.0004630 | $17,665.00 | $20,475.90 |
| 2018-04-03 | $0.0004634 | $0.0006268 | $0.0003890 | $0.0004515 | $33,769.40 | $19,964.76 |
| 2018-04-04 | $0.0004512 | $0.0005155 | $0.0002990 | $0.0003540 | $11,825.80 | $15,655.79 |
| 2018-04-05 | $0.0003542 | $0.0004104 | $0.0002735 | $0.0004087 | $12,388.00 | $18,071.33 |
| 2018-04-06 | $0.0003583 | $0.0004829 | $0.0002865 | $0.0003968 | $16,412.90 | $17,546.92 |
| 2018-04-07 | $0.0003973 | $0.0004804 | $0.0003522 | $0.0004139 | $8,411.71 | $18,302.07 |
| 2018-04-08 | $0.0004143 | $0.0004719 | $0.0003498 | $0.0003507 | $8,358.21 | $15,507.70 |
| 2018-04-09 | $0.0003513 | $0.0004204 | $0.0003309 | $0.0003663 | $3,189.78 | $16,196.43 |
| 2018-04-10 | $0.0003666 | $0.0004108 | $0.0003357 | $0.0003412 | $6,907.16 | $15,088.88 |
| 2018-04-11 | $0.0003415 | $0.0004169 | $0.0003415 | $0.0004125 | $5,095.28 | $18,240.96 |
| 2018-04-12 | $0.0004115 | $0.0004705 | $0.0003140 | $0.0003954 | $19,614.40 | $17,485.45 |
| 2018-04-13 | $0.0003959 | $0.0004765 | $0.0003893 | $0.0003933 | $4,821.61 | $17,394.01 |
| 2018-04-14 | $0.0003933 | $0.0004846 | $0.0003920 | $0.0003996 | $8,028.27 | $17,671.93 |
| 2018-04-15 | $0.0004001 | $0.0005013 | $0.0004001 | $0.0005009 | $11,180.80 | $22,151.24 |
| 2018-04-16 | $0.0005007 | $0.0005511 | $0.0003980 | $0.0004023 | $15,141.20 | $17,788.63 |
| 2018-04-17 | $0.0004025 | $0.0007833 | $0.0003994 | $0.0005522 | $67,674.80 | $24,419.17 |
| 2018-04-18 | $0.0005527 | $0.0005760 | $0.0004791 | $0.0004925 | $18,196.40 | $21,777.93 |
| 2018-04-19 | $0.0004928 | $0.0005441 | $0.0004117 | $0.0004958 | $35,451.30 | $21,924.61 |
| 2018-04-20 | $0.0004961 | $0.0006127 | $0.0004958 | $0.0005303 | $7,669.60 | $23,451.49 |
| 2018-04-21 | $0.0005305 | $0.0006206 | $0.0004358 | $0.0004772 | $7,995.39 | $21,100.69 |
| 2018-04-22 | $0.0004772 | $0.0005389 | $0.0004394 | $0.0004399 | $9,623.08 | $19,454.59 |
| 2018-04-23 | $0.0004391 | $0.0006106 | $0.0003562 | $0.0003567 | $23,705.60 | $15,773.15 |
| 2018-04-24 | $0.0003570 | $0.0004623 | $0.0003568 | $0.0004623 | $12,756.00 | $20,444.11 |
| 2018-04-25 | $0.0004592 | $0.0004600 | $0.0003270 | $0.0003814 | $8,944.56 | $16,867.87 |
| 2018-04-26 | $0.0003846 | $0.0004430 | $0.0002841 | $0.0003714 | $6,744.93 | $16,422.13 |
| 2018-04-27 | $0.0003719 | $0.0003920 | $0.0002769 | $0.0003579 | $4,361.09 | $15,824.36 |
| 2018-04-28 | $0.0003566 | $0.0003764 | $0.0001982 | $0.0002805 | $13,086.50 | $12,402.63 |
| 2018-04-29 | $0.0002804 | $0.0003810 | $0.0002769 | $0.0002821 | $4,651.08 | $12,476.34 |
| 2018-04-30 | $0.0002820 | $0.0003539 | $0.0001858 | $0.0003409 | $11,929.20 | $15,074.34 |