WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.000005915 | $0.000006023 | $0.000005019 | $0.000005521 | $12.40 | $267,545 |
| 2018-11-02 | $0.000005521 | $0.000005521 | $0.000004015 | $0.000005175 | $47.69 | $250,773 |
| 2018-11-03 | $0.000005175 | $0.00002090 | $0.000004657 | $0.00002090 | $2.57 | $1,012,735 |
| 2018-11-04 | $0.00002090 | $0.00002096 | $0.000004052 | $0.000004811 | $88.27 | $233,119 |
| 2018-11-05 | $0.000004838 | $0.000005914 | $0.000004036 | $0.000005892 | $15.61 | $285,499 |
| 2018-11-06 | $0.000005902 | $0.000006063 | $0.000004331 | $0.000005593 | $11.20 | $267,322 |
| 2018-11-07 | $0.000005603 | $0.000006517 | $0.000004371 | $0.000005417 | $2.83 | $262,524 |
| 2018-11-08 | $0.000005411 | $0.000005914 | $0.000003749 | $0.000004308 | $198.99 | $208,744 |
| 2018-11-09 | $0.000004307 | $0.000004818 | $0.000003843 | $0.000004108 | $174.42 | $199,062 |
| 2018-11-10 | $0.000004107 | $0.000004272 | $0.000003103 | $0.000003609 | $315.72 | $174,900 |
| 2018-11-11 | $0.000003602 | $0.000004044 | $0.000002893 | $0.000003745 | $323.55 | $181,481 |
| 2018-11-12 | $0.000003734 | $0.000003755 | $0.000002191 | $0.000002461 | $307.12 | $119,254 |
| 2018-11-13 | $0.000002465 | $0.000003698 | $0.000002394 | $0.000002890 | $112.91 | $140,038 |
| 2018-11-14 | $0.000002863 | $0.000002908 | $0.000001741 | $0.000002712 | $312.68 | $131,398 |
| 2018-11-15 | $0.000002710 | $0.000002791 | $0.000002055 | $0.000002653 | $30.16 | $128,548 |
| 2018-11-16 | $0.000002547 | $0.000002621 | $0.000001881 | $0.000002431 | $126.85 | $117,781 |
| 2018-11-17 | $0.000002437 | $0.000002857 | $0.000002265 | $0.000002310 | $116.60 | $111,946 |
| 2018-11-18 | $0.000002311 | $0.000002864 | $0.000002111 | $0.000002565 | $69.73 | $124,289 |
| 2018-11-19 | $0.000002566 | $0.000002988 | $0.000002109 | $0.000002307 | $369.70 | $111,806 |
| 2018-11-20 | $0.000002298 | $0.000002327 | $0.000001748 | $0.000002129 | $113.96 | $103,151 |
| 2018-11-21 | $0.000002136 | $0.000002445 | $0.000001908 | $0.000002378 | $9.42 | $115,251 |
| 2018-11-22 | $0.000002379 | $0.00001116 | $0.000001951 | $0.000004029 | $742.17 | $195,229 |
| 2018-11-23 | $0.000004014 | $0.000004802 | $0.000003145 | $0.000004116 | $251.64 | $199,464 |
| 2018-11-24 | $0.000004111 | $0.000004593 | $0.000002635 | $0.000003719 | $137.86 | $180,221 |
| 2018-11-25 | $0.000003729 | $0.000004576 | $0.000002974 | $0.000004552 | $125.75 | $220,602 |
| 2018-11-26 | $0.000004494 | $0.000004568 | $0.000003912 | $0.000004408 | $80.08 | $213,614 |
| 2018-11-27 | $0.000004397 | $0.000005774 | $0.000003859 | $0.000005758 | $135.65 | $279,015 |
| 2018-11-28 | $0.000005757 | $0.000006182 | $0.000004120 | $0.000004129 | $311.55 | $200,065 |
| 2018-11-29 | $0.000004118 | $0.00002289 | $0.000004093 | $0.00002272 | $480.14 | $1,101,184 |
| 2018-11-30 | $0.00002279 | $0.00002506 | $0.000004113 | $0.000004617 | $175.95 | $223,737 |