WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.000003264 | $0.000005234 | $0.000003264 | $0.000005182 | $1,035.60 | $251,101 |
| 2019-01-02 | $0.000005175 | $0.000005186 | $0.000003692 | $0.000003882 | $557.94 | $188,113 |
| 2019-01-03 | $0.000003875 | $0.000004540 | $0.000003695 | $0.000003983 | $752.43 | $192,992 |
| 2019-01-04 | $0.000003980 | $0.000004536 | $0.000003721 | $0.000003803 | $134.25 | $184,305 |
| 2019-01-05 | $0.000003809 | $0.000004171 | $0.000003516 | $0.000003666 | $355.53 | $177,658 |
| 2019-01-06 | $0.000003654 | $0.000004247 | $0.000003636 | $0.000003842 | $718.62 | $186,169 |
| 2019-01-07 | $0.000003840 | $0.000004119 | $0.000003483 | $0.000003994 | $286.49 | $193,524 |
| 2019-01-08 | $0.000004025 | $0.000004039 | $0.000003460 | $0.000003486 | $88.12 | $168,932 |
| 2019-01-09 | $0.000003487 | $0.000003729 | $0.000003459 | $0.000003708 | $43.99 | $179,677 |
| 2019-01-10 | $0.000003706 | $0.000003941 | $0.000003260 | $0.000003725 | $290.45 | $180,529 |
| 2019-01-11 | $0.000003717 | $0.000003842 | $0.000003329 | $0.000003817 | $169.54 | $184,967 |
| 2019-01-12 | $0.000003822 | $0.000004747 | $0.000003375 | $0.000004741 | $59.82 | $229,729 |
| 2019-01-13 | $0.000004727 | $0.000004743 | $0.000003285 | $0.000003289 | $388.74 | $159,369 |
| 2019-01-14 | $0.000003299 | $0.000003703 | $0.000003121 | $0.000003121 | $967.60 | $151,235 |
| 2019-01-15 | $0.000003116 | $0.000003328 | $0.000003015 | $0.000003229 | $239.15 | $156,479 |
| 2019-01-16 | $0.000003228 | $0.000003304 | $0.000002659 | $0.000003017 | $303.33 | $146,201 |
| 2019-01-17 | $0.000003019 | $0.000004342 | $0.000002439 | $0.000004333 | $83.06 | $209,997 |
| 2019-01-18 | $0.000004331 | $0.000004339 | $0.000002424 | $0.000002432 | $360.46 | $117,852 |
| 2019-01-19 | $0.000002428 | $0.000004364 | $0.000002335 | $0.000004354 | $165.66 | $211,012 |
| 2019-01-20 | $0.000004349 | $0.000004370 | $0.000001529 | $0.000002278 | $447.92 | $110,406 |
| 2019-01-21 | $0.000002264 | $0.000002295 | $0.000001530 | $0.000002279 | $592.12 | $110,443 |
| 2019-01-22 | $0.000002289 | $0.000002574 | $0.000001861 | $0.000002396 | $209.70 | $116,130 |
| 2019-01-23 | $0.000002395 | $0.000002541 | $0.000001847 | $0.000002067 | $241.92 | $100,183 |
| 2019-01-24 | $0.000002067 | $0.000002461 | $0.000001852 | $0.000001992 | $297.71 | $96,517.61 |
| 2019-01-25 | $0.000002012 | $0.000002302 | $0.000001987 | $0.000002019 | $130.24 | $97,860.51 |
| 2019-01-26 | $0.000001998 | $0.000002149 | $0.000001744 | $0.000001789 | $235.26 | $86,670.11 |
| 2019-01-27 | $0.000001788 | $0.000002008 | $0.000001737 | $0.000001922 | $10.25 | $93,133.36 |
| 2019-01-28 | $0.000001921 | $0.000001933 | $0.000001752 | $0.000001883 | $17.15 | $91,256.64 |
| 2019-01-29 | $0.000001885 | $0.000001916 | $0.000001719 | $0.000001895 | $19.41 | $91,818.41 |
| 2019-01-30 | $0.000001892 | $0.000001960 | $0.000001710 | $0.000001900 | $414.57 | $92,070.09 |
| 2019-01-31 | $0.000001902 | $0.000001924 | $0.000001727 | $0.000001755 | $206.36 | $85,031.93 |