WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.000001974 | $0.000002021 | $0.000001639 | $0.000001991 | $584.52 | $96,505.83 |
| 2019-03-02 | $0.000001990 | $0.000002736 | $0.000001773 | $0.000002480 | $3,355.16 | $120,180 |
| 2019-03-03 | $0.000002479 | $0.000005474 | $0.000002007 | $0.000002011 | $376.07 | $97,469.97 |
| 2019-03-04 | $0.000002020 | $0.000002382 | $0.000001983 | $0.000002000 | $52.04 | $96,906.04 |
| 2019-03-05 | $0.000001999 | $0.000002397 | $0.000001979 | $0.000002281 | $5.56 | $110,551 |
| 2019-03-06 | $0.000002281 | $0.000002306 | $0.000001950 | $0.000001956 | $317.92 | $94,779.29 |
| 2019-03-07 | $0.000001954 | $0.000002110 | $0.000001890 | $0.000001894 | $30.39 | $91,762.81 |
| 2019-03-08 | $0.000001894 | $0.000002089 | $0.000001868 | $0.000001983 | $641.47 | $96,096.09 |
| 2019-03-09 | $0.000001982 | $0.000002006 | $0.000001734 | $0.000002001 | $652.61 | $96,975.94 |
| 2019-03-10 | $0.000001995 | $0.000001997 | $0.000001722 | $0.000001839 | $52.23 | $89,115.06 |
| 2019-03-11 | $0.000001841 | $0.000001958 | $0.000001704 | $0.000001943 | $29.52 | $94,159.53 |
| 2019-03-12 | $0.000001950 | $0.000001970 | $0.000001747 | $0.000001792 | $0.4132 | $86,826.72 |
| 2019-03-13 | $0.000001791 | $0.000001989 | $0.000001731 | $0.000001922 | $206.86 | $93,155.12 |
| 2019-03-14 | $0.000001921 | $0.000001937 | $0.000001707 | $0.000001930 | $0.4964 | $93,546.29 |
| 2019-03-15 | $0.000001930 | $0.000001936 | $0.000001713 | $0.000001923 | $116.91 | $93,207.89 |
| 2019-03-16 | $0.000001922 | $0.000001960 | $0.000001698 | $0.000001944 | $33.73 | $94,227.88 |
| 2019-03-17 | $0.000001946 | $0.000005205 | $0.000001694 | $0.000002508 | $26.73 | $121,520 |
| 2019-03-18 | $0.000002507 | $0.000002530 | $0.000001714 | $0.000001790 | $237.19 | $86,759.70 |
| 2019-03-19 | $0.000001792 | $0.000001904 | $0.000001710 | $0.000001854 | $158.91 | $89,857.83 |
| 2019-03-20 | $0.000001859 | $0.000001862 | $0.000001682 | $0.000001693 | $57.93 | $82,043.10 |
| 2019-03-21 | $0.000001693 | $0.000001832 | $0.000001691 | $0.000001817 | $53.62 | $88,049.89 |
| 2019-03-22 | $0.000001815 | $0.000001817 | $0.000001597 | $0.000001599 | $19.75 | $77,499.20 |
| 2019-03-23 | $0.000001603 | $0.000001664 | $0.000001394 | $0.000001657 | $471.93 | $80,279.75 |
| 2019-03-24 | $0.000001654 | $0.000001685 | $0.000001409 | $0.000001644 | $105.71 | $79,651.24 |
| 2019-03-25 | $0.000001645 | $0.000002717 | $0.000001418 | $0.000002610 | $97.04 | $126,482 |
| 2019-03-26 | $0.000002607 | $0.000003315 | $0.000001456 | $0.000001456 | $10.46 | $70,572.04 |
| 2019-03-27 | $0.000001454 | $0.000001709 | $0.000001454 | $0.000001678 | $119.56 | $81,312.64 |
| 2019-03-28 | $0.000001678 | $0.000001746 | $0.000001476 | $0.000001729 | $21.09 | $83,807.84 |
| 2019-03-29 | $0.000001729 | $0.000001739 | $0.000001661 | $0.000001679 | $0.01017 | $81,366.37 |
| 2019-03-30 | $0.000001670 | $0.000001739 | $0.000001448 | $0.000001706 | $121.19 | $82,661.21 |
| 2019-03-31 | $0.000001706 | $0.000001710 | $0.000001449 | $0.000001458 | $109.20 | $70,670.24 |