WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-02 | $0.00006569 | $0.00006593 | $0.00006516 | $0.00006522 | $4.42 | $2,884.18 |
| 2018-10-03 | $0.00006526 | $0.00006543 | $0.00006443 | $0.00006491 | $65.56 | $2,870.38 |
| 2018-10-04 | $0.00006499 | $0.00006604 | $0.00006479 | $0.00006569 | $0.6569 | $2,904.71 |
| 2018-10-06 | $0.00006610 | $0.00006623 | $0.00006534 | $0.00006557 | $0.6557 | $2,899.39 |
| 2018-10-07 | $0.00006581 | $0.00006591 | $0.00006554 | $0.00006554 | $0.6554 | $2,898.15 |
| 2018-10-10 | $0.00006560 | $0.00006596 | $0.00006542 | $0.00006593 | $24.60 | $2,915.56 |
| 2018-10-11 | $0.00006571 | $0.00006577 | $0.00006177 | $0.00006213 | $0.6213 | $2,747.59 |
| 2018-10-12 | $0.00006205 | $0.00006289 | $0.00006194 | $0.00006238 | $56.14 | $2,758.42 |
| 2018-10-13 | $0.00006238 | $0.00006280 | $0.00006225 | $0.00006258 | $56.32 | $2,767.21 |
| 2018-10-16 | $0.00006661 | $0.00006688 | $0.00006546 | $0.00006573 | $54.36 | $2,906.51 |
| 2018-10-17 | $0.00006595 | $0.00006595 | $0.000008518 | $0.000009138 | $27.59 | $442,798 |
| 2018-10-18 | $0.000009123 | $0.000009457 | $0.000007818 | $0.000008916 | $658.16 | $432,050 |
| 2018-10-19 | $0.000008919 | $0.000009011 | $0.000006906 | $0.000007962 | $0.3936 | $385,825 |
| 2018-10-20 | $0.000007961 | $0.000008020 | $0.000006878 | $0.000008000 | $0.7042 | $387,685 |
| 2018-10-21 | $0.000008008 | $0.000009081 | $0.000006397 | $0.000008436 | $55.74 | $408,804 |
| 2018-10-22 | $0.000008458 | $0.000008458 | $0.000007308 | $0.000007315 | $15.53 | $354,471 |
| 2018-10-23 | $0.000007309 | $0.000008419 | $0.000006779 | $0.000007369 | $5.96 | $357,078 |
| 2018-10-24 | $0.000007363 | $0.00001007 | $0.000007350 | $0.000009446 | $119.02 | $457,738 |
| 2018-10-25 | $0.000009448 | $0.000009451 | $0.000004691 | $0.000007315 | $33.64 | $354,500 |
| 2018-10-26 | $0.000007325 | $0.000008872 | $0.000005714 | $0.000007294 | $87.64 | $353,478 |
| 2018-10-27 | $0.000007299 | $0.000007323 | $0.000006209 | $0.000006750 | $7.75 | $327,092 |
| 2018-10-28 | $0.000006754 | $0.000007289 | $0.000006212 | $0.000007257 | $17.68 | $351,680 |
| 2018-10-29 | $0.000007271 | $0.000007280 | $0.000005877 | $0.000006380 | $53.17 | $309,171 |
| 2018-10-30 | $0.000006379 | $0.000006432 | $0.000005874 | $0.000005917 | $21.69 | $286,735 |
| 2018-10-31 | $0.000005920 | $0.000006429 | $0.000004929 | $0.000005915 | $0.7177 | $286,614 |