WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.000001754 | $0.000001892 | $0.000001746 | $0.000001863 | $83.39 | $90,264.62 |
| 2019-02-02 | $0.000001861 | $0.000001881 | $0.000001750 | $0.000001766 | $115.43 | $85,594.79 |
| 2019-02-03 | $0.000001760 | $0.000001883 | $0.000001707 | $0.000001712 | $109.26 | $82,938.98 |
| 2019-02-04 | $0.000001712 | $0.000002029 | $0.000001695 | $0.000002012 | $32.78 | $97,505.73 |
| 2019-02-05 | $0.000002010 | $0.000002083 | $0.000001719 | $0.000002057 | $28.20 | $99,660.45 |
| 2019-02-06 | $0.000002055 | $0.000002064 | $0.000001636 | $0.000001860 | $97.15 | $90,152.02 |
| 2019-02-07 | $0.000001863 | $0.000002211 | $0.000001846 | $0.000001998 | $51.38 | $96,805.85 |
| 2019-02-08 | $0.000002000 | $0.000002203 | $0.000001678 | $0.000002193 | $174.95 | $106,258 |
| 2019-02-09 | $0.000002188 | $0.000002202 | $0.000001837 | $0.000002102 | $61.61 | $101,838 |
| 2019-02-10 | $0.000002106 | $0.000002297 | $0.000001763 | $0.000001946 | $249.47 | $94,286.96 |
| 2019-02-11 | $0.000001937 | $0.000002326 | $0.000001823 | $0.000002320 | $705.79 | $112,405 |
| 2019-02-12 | $0.000002318 | $0.000002374 | $0.000001905 | $0.000001922 | $15.16 | $93,123.12 |
| 2019-02-13 | $0.000001914 | $0.000002289 | $0.000001910 | $0.000002268 | $46.12 | $109,885 |
| 2019-02-14 | $0.000002266 | $0.000002293 | $0.000002221 | $0.000002229 | $33.66 | $108,012 |
| 2019-02-15 | $0.000002230 | $0.000002295 | $0.000001821 | $0.000002104 | $208.09 | $101,956 |
| 2019-02-16 | $0.000002103 | $0.000002344 | $0.000001762 | $0.000001766 | $257.44 | $85,575.04 |
| 2019-02-17 | $0.000001766 | $0.000001949 | $0.000001758 | $0.000001948 | $104.37 | $94,388.14 |
| 2019-02-18 | $0.000001949 | $0.000002224 | $0.000001910 | $0.000001981 | $197.95 | $96,003.92 |
| 2019-02-19 | $0.000001983 | $0.000002177 | $0.000001907 | $0.000001913 | $7.68 | $92,684.72 |
| 2019-02-20 | $0.000001912 | $0.000002485 | $0.000001879 | $0.000002091 | $76.52 | $101,340 |
| 2019-02-21 | $0.000002074 | $0.000002218 | $0.000001887 | $0.000002121 | $105.98 | $102,806 |
| 2019-02-22 | $0.000002122 | $0.000002176 | $0.000001859 | $0.000001879 | $197.99 | $91,048.91 |
| 2019-02-23 | $0.000001882 | $0.000002214 | $0.000001864 | $0.000002181 | $79.82 | $105,701 |
| 2019-02-24 | $0.000002187 | $0.000002217 | $0.000001929 | $0.000001963 | $199.72 | $95,128.22 |
| 2019-02-25 | $0.000001967 | $0.000002044 | $0.000001797 | $0.000002033 | $134.20 | $98,512.80 |
| 2019-02-26 | $0.000002033 | $0.000002182 | $0.000001918 | $0.000001928 | $487.57 | $93,407.05 |
| 2019-02-27 | $0.000001929 | $0.000002030 | $0.000001839 | $0.000001902 | $52.37 | $92,191.14 |
| 2019-02-28 | $0.000001902 | $0.000002008 | $0.000001810 | $0.000001976 | $114.84 | $95,761.54 |