WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0003412 | $0.0003625 | $0.0002660 | $0.0002729 | $2,931.61 | $12,068.19 |
| 2018-05-02 | $0.0002725 | $0.0003663 | $0.0002705 | $0.0003551 | $5,695.29 | $15,701.03 |
| 2018-05-03 | $0.0003551 | $0.0004737 | $0.0002756 | $0.0003901 | $14,789.20 | $17,248.52 |
| 2018-05-04 | $0.0003899 | $0.0004809 | $0.0002877 | $0.0003879 | $15,018.00 | $17,152.61 |
| 2018-05-05 | $0.0003201 | $0.0004846 | $0.0002948 | $0.0003929 | $5,372.83 | $17,373.36 |
| 2018-05-06 | $0.0003931 | $0.0004758 | $0.0002843 | $0.0002882 | $6,509.51 | $12,744.50 |
| 2018-05-07 | $0.0002884 | $0.0003692 | $0.0002763 | $0.0002895 | $4,969.03 | $12,802.12 |
| 2018-05-08 | $0.0002901 | $0.0003697 | $0.0002722 | $0.0003685 | $5,571.31 | $16,296.19 |
| 2018-05-09 | $0.0003680 | $0.0003681 | $0.0001894 | $0.0002795 | $18,169.10 | $12,359.34 |
| 2018-05-10 | $0.0002794 | $0.0003580 | $0.0002019 | $0.0002708 | $8,324.73 | $11,975.50 |
| 2018-05-11 | $0.0002711 | $0.0003010 | $0.0002509 | $0.0002526 | $4,343.68 | $11,169.63 |
| 2018-05-12 | $0.0002518 | $0.0003385 | $0.0002471 | $0.0002541 | $5,645.44 | $11,237.29 |
| 2018-05-13 | $0.0002540 | $0.0003425 | $0.0001740 | $0.0001887 | $6,090.32 | $8,342.27 |
| 2018-05-14 | $0.0001886 | $0.0003192 | $0.0001731 | $0.0002986 | $10,316.50 | $13,203.90 |
| 2018-05-15 | $0.0002981 | $0.0003513 | $0.0002243 | $0.0002547 | $16,302.90 | $11,264.35 |
| 2018-05-16 | $0.0002546 | $0.0003368 | $0.0002454 | $0.0002503 | $3,033.12 | $11,068.28 |
| 2018-05-17 | $0.0002504 | $0.0003325 | $0.0002454 | $0.0002513 | $6,493.46 | $11,110.86 |
| 2018-05-18 | $0.0002515 | $0.0003251 | $0.0002398 | $0.0002630 | $2,965.57 | $11,628.15 |
| 2018-05-19 | $0.0002629 | $0.0003330 | $0.0002452 | $0.0003143 | $4,369.97 | $13,897.28 |
| 2018-05-20 | $0.0003145 | $0.0004276 | $0.0002466 | $0.0003407 | $59,989.90 | $15,064.61 |
| 2018-05-21 | $0.0003411 | $0.0004198 | $0.0002513 | $0.0003364 | $87,115.90 | $14,874.28 |
| 2018-05-22 | $0.0003363 | $0.0005725 | $0.0002484 | $0.0003205 | $141,245 | $14,171.31 |
| 2018-05-23 | $0.0003201 | $0.0003982 | $0.0002989 | $0.0003015 | $31,774.10 | $13,334.31 |
| 2018-05-24 | $0.0003008 | $0.0003753 | $0.0002254 | $0.0003729 | $51,640.80 | $16,490.85 |
| 2018-05-25 | $0.0003003 | $0.0003801 | $0.0002242 | $0.0002991 | $26,181.70 | $13,226.76 |
| 2018-05-26 | $0.0002987 | $0.0003770 | $0.0002952 | $0.0002952 | $7,816.77 | $13,055.10 |
| 2018-05-27 | $0.0002954 | $0.0003674 | $0.0002911 | $0.0002994 | $6,512.65 | $13,237.77 |
| 2018-05-28 | $0.0002994 | $0.0003706 | $0.0002881 | $0.0002890 | $21,032.70 | $12,778.02 |
| 2018-05-29 | $0.0002889 | $0.0003567 | $0.0002175 | $0.0002984 | $9,504.87 | $13,194.62 |
| 2018-05-30 | $0.0002986 | $0.0003231 | $0.0002192 | $0.0002954 | $5,325.28 | $13,061.03 |
| 2018-05-31 | $0.0002953 | $0.0003696 | $0.0002260 | $0.0002994 | $11,849.40 | $13,241.67 |