WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000004638 | $0.00001641 | $0.000004612 | $0.000007981 | $178.35 | $386,767 |
| 2018-12-02 | $0.000008826 | $0.000009117 | $0.000004272 | $0.000005171 | $509.88 | $250,580 |
| 2018-12-03 | $0.000005172 | $0.000005400 | $0.000004302 | $0.000004752 | $481.07 | $230,291 |
| 2018-12-04 | $0.000004747 | $0.00001126 | $0.000004104 | $0.00001065 | $628.91 | $515,900 |
| 2018-12-05 | $0.00001065 | $0.00001556 | $0.000004223 | $0.000004262 | $187.48 | $206,536 |
| 2018-12-06 | $0.000004262 | $0.000004543 | $0.000004020 | $0.000004267 | $100.18 | $206,800 |
| 2018-12-07 | $0.000004267 | $0.00001082 | $0.000003659 | $0.000003951 | $499.17 | $191,469 |
| 2018-12-08 | $0.000003954 | $0.000004334 | $0.000003522 | $0.000003722 | $117.48 | $180,356 |
| 2018-12-09 | $0.000003703 | $0.000004475 | $0.000003703 | $0.000003772 | $104.43 | $182,799 |
| 2018-12-10 | $0.000003767 | $0.000004432 | $0.000003387 | $0.000004206 | $125.02 | $203,812 |
| 2018-12-11 | $0.000004194 | $0.000004297 | $0.000003684 | $0.000003785 | $69.15 | $183,412 |
| 2018-12-12 | $0.000003785 | $0.000004013 | $0.000003251 | $0.000003835 | $133.84 | $185,846 |
| 2018-12-13 | $0.000003845 | $0.000004042 | $0.000003190 | $0.000003285 | $370.92 | $159,213 |
| 2018-12-14 | $0.000003280 | $0.000004103 | $0.000003163 | $0.000003165 | $275.89 | $153,376 |
| 2018-12-15 | $0.000003161 | $0.000003870 | $0.000003159 | $0.000003623 | $37.68 | $175,568 |
| 2018-12-16 | $0.000003606 | $0.000003800 | $0.000003266 | $0.000003684 | $27.91 | $178,510 |
| 2018-12-17 | $0.000003684 | $0.000008640 | $0.000003119 | $0.000008285 | $57.90 | $401,503 |
| 2018-12-18 | $0.000008285 | $0.000008352 | $0.000004146 | $0.000004418 | $205.52 | $214,099 |
| 2018-12-19 | $0.000004393 | $0.000008707 | $0.000004137 | $0.000005240 | $611.26 | $253,945 |
| 2018-12-20 | $0.000005226 | $0.000006155 | $0.000003376 | $0.000006155 | $839.48 | $298,271 |
| 2018-12-21 | $0.000006137 | $0.00001115 | $0.000004316 | $0.000004321 | $175.61 | $209,414 |
| 2018-12-22 | $0.000004307 | $0.000006203 | $0.000002189 | $0.000003947 | $1,479.14 | $191,276 |
| 2018-12-23 | $0.000003959 | $0.000004397 | $0.000003187 | $0.000003893 | $335.94 | $188,656 |
| 2018-12-24 | $0.000003903 | $0.000005060 | $0.000003406 | $0.000004510 | $220.15 | $218,576 |
| 2018-12-25 | $0.000004510 | $0.000004817 | $0.000002920 | $0.000003783 | $411.42 | $183,333 |
| 2018-12-26 | $0.000003855 | $0.000004431 | $0.000003443 | $0.000003888 | $710.67 | $188,426 |
| 2018-12-27 | $0.000003890 | $0.000006077 | $0.000003786 | $0.000004475 | $1,194.12 | $216,841 |
| 2018-12-28 | $0.000004466 | $0.000004970 | $0.000003614 | $0.000004779 | $191.39 | $231,564 |
| 2018-12-29 | $0.000004779 | $0.000005600 | $0.000003648 | $0.000004004 | $378.83 | $194,035 |
| 2018-12-30 | $0.000003963 | $0.000004738 | $0.000003304 | $0.000004705 | $393.06 | $227,994 |
| 2018-12-31 | $0.000004719 | $0.000004744 | $0.000003263 | $0.000003267 | $568.23 | $158,323 |