WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0001277 | $0.0001285 | $0.00007102 | $0.0001269 | $16,473.30 | $5,612.36 |
| 2018-07-02 | $0.0001269 | $0.0001329 | $0.00006594 | $0.0001321 | $12,291.90 | $5,843.11 |
| 2018-07-03 | $0.0001315 | $0.0001329 | $0.00007339 | $0.0001301 | $6,346.23 | $5,751.08 |
| 2018-07-04 | $0.0001300 | $0.0001341 | $0.00006436 | $0.0001315 | $5,913.35 | $5,813.35 |
| 2018-07-05 | $0.0001317 | $0.0001331 | $0.00006582 | $0.0001307 | $3,755.98 | $5,780.89 |
| 2018-07-06 | $0.0001307 | $0.0001322 | $0.00006711 | $0.0001322 | $3,978.24 | $5,846.38 |
| 2018-07-07 | $0.0001320 | $0.0001358 | $0.00006571 | $0.0001353 | $5,807.29 | $5,984.08 |
| 2018-07-08 | $0.0001352 | $0.0001354 | $0.00006697 | $0.00006709 | $63,066.10 | $2,966.58 |
| 2018-07-09 | $0.00006707 | $0.0001343 | $0.00006684 | $0.0001025 | $9,228.75 | $4,533.30 |
| 2018-07-10 | $0.0001024 | $0.0001279 | $0.00006379 | $0.0001133 | $4,433.34 | $5,010.08 |
| 2018-07-11 | $0.0001133 | $0.0001286 | $0.00006328 | $0.00006391 | $4,618.56 | $2,826.22 |
| 2018-07-12 | $0.00006390 | $0.0001236 | $0.00006125 | $0.00006236 | $6,543.29 | $2,757.80 |
| 2018-07-13 | $0.00006243 | $0.00006747 | $0.00006181 | $0.00006254 | $16,733.40 | $2,765.66 |
| 2018-07-14 | $0.00006237 | $0.00006316 | $0.00006200 | $0.00006267 | $236.79 | $2,771.33 |
| 2018-07-15 | $0.00006266 | $0.00006398 | $0.00006245 | $0.00006356 | $1,281.75 | $2,810.86 |
| 2018-07-16 | $0.00006364 | $0.00006750 | $0.00006347 | $0.00006750 | $1,093.33 | $2,984.76 |
| 2018-07-17 | $0.00006733 | $0.00007406 | $0.00006676 | $0.00007328 | $509.82 | $3,240.42 |
| 2018-07-18 | $0.00007325 | $0.00007563 | $0.00007275 | $0.00007376 | $195.98 | $3,261.60 |
| 2018-07-19 | $0.00007372 | $0.00007507 | $0.00007297 | $0.00007467 | $120.64 | $3,301.76 |
| 2018-07-20 | $0.00007472 | $0.00007645 | $0.00007292 | $0.00007336 | $12.63 | $3,243.96 |
| 2018-07-21 | $0.00007334 | $0.00007434 | $0.00007239 | $0.00007405 | $3,891.67 | $3,274.45 |
| 2018-07-22 | $0.00007403 | $0.00007547 | $0.00007372 | $0.00007404 | $483.72 | $3,274.09 |
| 2018-07-23 | $0.00007395 | $0.00007779 | $0.00007395 | $0.00007705 | $170.89 | $3,407.35 |
| 2018-07-24 | $0.00007717 | $0.00008434 | $0.00007700 | $0.00008433 | $23.77 | $3,729.08 |
| 2018-07-25 | $0.00008277 | $0.00008469 | $0.00008076 | $0.00008174 | $8.60 | $3,614.71 |
| 2018-07-26 | $0.00008171 | $0.00008294 | $0.00007875 | $0.00007954 | $228.83 | $3,517.27 |
| 2018-07-27 | $0.00007950 | $0.00008266 | $0.00007823 | $0.00008155 | $102.57 | $3,605.96 |
| 2018-07-28 | $0.00008171 | $0.00008221 | $0.00008089 | $0.00008186 | $18.87 | $3,619.89 |
| 2018-07-29 | $0.00008219 | $0.00008273 | $0.00008130 | $0.00008215 | $211.31 | $3,632.49 |
| 2018-07-30 | $0.00008219 | $0.00008237 | $0.00007876 | $0.00008192 | $66.57 | $3,622.67 |
| 2018-07-31 | $0.00008177 | $0.00008177 | $0.00007664 | $0.00007740 | $123.86 | $3,422.59 |