WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0002997 | $0.0003037 | $0.0002301 | $0.0003008 | $2,476.92 | $13,301.28 |
| 2018-06-02 | $0.0003007 | $0.0003132 | $0.0002293 | $0.0002359 | $3,925.92 | $10,431.24 |
| 2018-06-03 | $0.0002360 | $0.0003088 | $0.0001554 | $0.0003082 | $38,293.70 | $13,629.30 |
| 2018-06-04 | $0.0003084 | $0.0003092 | $0.0002249 | $0.0002336 | $8,337.23 | $10,332.05 |
| 2018-06-05 | $0.0002338 | $0.0002714 | $0.0002219 | $0.0002288 | $9,403.70 | $10,116.70 |
| 2018-06-06 | $0.0002287 | $0.0003053 | $0.0002252 | $0.0002295 | $7,665.96 | $10,148.23 |
| 2018-06-07 | $0.0002297 | $0.0003079 | $0.0002295 | $0.0002303 | $6,361.62 | $10,184.00 |
| 2018-06-08 | $0.0002305 | $0.0003064 | $0.0002275 | $0.0002289 | $7,046.90 | $10,122.58 |
| 2018-06-09 | $0.0002288 | $0.0002870 | $0.0002249 | $0.0002249 | $16,848.50 | $9,944.20 |
| 2018-06-10 | $0.0002252 | $0.0002905 | $0.0002012 | $0.0002234 | $10,739.60 | $9,879.15 |
| 2018-06-11 | $0.0002237 | $0.0002722 | $0.0002024 | $0.0002067 | $7,012.79 | $9,141.99 |
| 2018-06-12 | $0.0002066 | $0.0002745 | $0.0002018 | $0.0002626 | $15,140.40 | $11,614.05 |
| 2018-06-13 | $0.0002633 | $0.0002812 | $0.0001974 | $0.0002529 | $14,749.50 | $11,182.81 |
| 2018-06-14 | $0.0002528 | $0.0002668 | $0.0001908 | $0.0002254 | $6,318.51 | $9,969.36 |
| 2018-06-15 | $0.0002251 | $0.0002653 | $0.0001965 | $0.0002391 | $14,320.30 | $10,573.14 |
| 2018-06-16 | $0.0001927 | $0.0003186 | $0.0001927 | $0.0002604 | $42,836.90 | $11,516.19 |
| 2018-06-17 | $0.0002611 | $0.0002631 | $0.0001962 | $0.0002600 | $109,950 | $11,496.20 |
| 2018-06-18 | $0.0002591 | $0.0002706 | $0.0001944 | $0.0002694 | $15,004.50 | $11,910.90 |
| 2018-06-19 | $0.0002692 | $0.0002714 | $0.0002010 | $0.0002178 | $11,170.90 | $9,629.92 |
| 2018-06-20 | $0.0002179 | $0.0002704 | $0.0001981 | $0.0002109 | $18,488.60 | $9,324.62 |
| 2018-06-21 | $0.0002109 | $0.0002713 | $0.0002014 | $0.0002689 | $25,753.60 | $11,890.07 |
| 2018-06-22 | $0.0002686 | $0.0002688 | $0.0001821 | $0.0001827 | $4,567.85 | $8,079.55 |
| 2018-06-23 | $0.0001827 | $0.0002460 | $0.0001825 | $0.0001873 | $3,997.09 | $8,284.56 |
| 2018-06-24 | $0.0001873 | $0.0002449 | $0.0001733 | $0.0002362 | $10,101.40 | $10,446.67 |
| 2018-06-25 | $0.0002358 | $0.0002358 | $0.0001250 | $0.0001852 | $47,376.20 | $8,188.78 |
| 2018-06-26 | $0.0001852 | $0.0001877 | $0.0001218 | $0.0001218 | $3,217.16 | $5,384.23 |
| 2018-06-27 | $0.0001217 | $0.0001841 | $0.0001209 | $0.0001230 | $16,361.60 | $5,439.29 |
| 2018-06-28 | $0.0001230 | $0.0001234 | $0.00006732 | $0.0001173 | $14,165.60 | $5,186.83 |
| 2018-06-29 | $0.0001174 | $0.0001261 | $0.00005861 | $0.0001239 | $5,975.09 | $5,480.23 |
| 2018-06-30 | $0.0001241 | $0.0001287 | $0.00007302 | $0.0001277 | $5,704.37 | $5,647.74 |