WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.00007747 | $0.00007750 | $0.00007452 | $0.00007608 | $1,464.17 | $3,364.29 |
| 2018-08-02 | $0.00007612 | $0.00007701 | $0.00007498 | $0.00007542 | $273.41 | $3,335.25 |
| 2018-08-03 | $0.00007542 | $0.00007542 | $0.00007297 | $0.00007412 | $7.41 | $3,277.55 |
| 2018-08-04 | $0.00007423 | $0.00007484 | $0.00006967 | $0.00007011 | $135.82 | $3,100.18 |
| 2018-08-05 | $0.00007014 | $0.00007091 | $0.00006913 | $0.00007043 | $5.63 | $3,114.44 |
| 2018-08-06 | $0.00007051 | $0.00007157 | $0.00006868 | $0.00006941 | $293.97 | $3,069.52 |
| 2018-08-07 | $0.00006939 | $0.00007141 | $0.00006719 | $0.00006719 | $44.01 | $2,971.01 |
| 2018-08-08 | $0.00006726 | $0.00006726 | $0.00006169 | $0.00006268 | $1.25 | $2,771.88 |
| 2018-08-09 | $0.00006283 | $0.00006613 | $0.00006229 | $0.00006546 | $29.33 | $2,894.70 |
| 2018-08-10 | $0.00006539 | $0.00006570 | $0.00006069 | $0.00006164 | $63.49 | $2,725.75 |
| 2018-08-11 | $0.00006158 | $0.00006466 | $0.00006057 | $0.00006274 | $5.28 | $2,774.49 |
| 2018-08-12 | $0.00006255 | $0.00006417 | $0.00006196 | $0.00006326 | $9.49 | $2,797.24 |
| 2018-08-13 | $0.00006323 | $0.00006494 | $0.00006182 | $0.00006270 | $15.48 | $2,772.60 |
| 2018-08-14 | $0.00006264 | $0.00006264 | $0.00005929 | $0.00006202 | $3.50 | $2,742.51 |
| 2018-08-15 | $0.00006197 | $0.00006600 | $0.00006195 | $0.00006284 | $547.61 | $2,778.62 |
| 2018-08-16 | $0.00006275 | $0.00006478 | $0.00006235 | $0.00006319 | $16.18 | $2,794.11 |
| 2018-08-17 | $0.00006319 | $0.00006576 | $0.00006304 | $0.00006575 | $35.38 | $2,907.53 |
| 2018-08-18 | $0.00006590 | $0.00006611 | $0.00006329 | $0.00006402 | $11.07 | $2,830.79 |
| 2018-08-19 | $0.00006404 | $0.00006469 | $0.00006333 | $0.00006372 | $1.59 | $2,817.91 |
| 2018-08-20 | $0.00006516 | $0.00006516 | $0.00006269 | $0.00006289 | $5.40 | $2,780.99 |
| 2018-08-21 | $0.00006280 | $0.00006500 | $0.00006279 | $0.00006484 | $0.6640 | $2,867.21 |
| 2018-08-22 | $0.00006485 | $0.00006817 | $0.00006452 | $0.00006704 | $0.6865 | $2,964.50 |
| 2018-08-23 | $0.00006428 | $0.00006556 | $0.00006407 | $0.00006536 | $18.53 | $2,890.28 |
| 2018-08-24 | $0.00006541 | $0.00006729 | $0.00006491 | $0.00006711 | $26.75 | $2,967.46 |
| 2018-08-25 | $0.00006699 | $0.00006791 | $0.00006685 | $0.00006736 | $26.86 | $2,978.82 |
| 2018-08-26 | $0.00006693 | $0.00006724 | $0.00006649 | $0.00006722 | $39.57 | $2,972.48 |
| 2018-08-27 | $0.00006719 | $0.00006898 | $0.00006670 | $0.00006898 | $70.71 | $3,050.53 |
| 2018-08-28 | $0.00006885 | $0.00007128 | $0.00006874 | $0.00007085 | $330.99 | $3,133.11 |
| 2018-08-29 | $0.00007091 | $0.00007127 | $0.00006974 | $0.00007041 | $102.50 | $3,113.48 |
| 2018-08-30 | $0.00007045 | $0.00007068 | $0.00006822 | $0.00006987 | $252.98 | $3,089.89 |
| 2018-08-31 | $0.00006994 | $0.00007065 | $0.00006915 | $0.00007049 | $190.65 | $3,117.01 |