WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.000001458 | $0.000002090 | $0.000001457 | $0.000001722 | $246.55 | $83,431.19 |
| 2019-04-02 | $0.000001723 | $0.000002541 | $0.000001676 | $0.000001894 | $329.53 | $91,760.14 |
| 2019-04-03 | $0.000001885 | $0.000003066 | $0.0000003950 | $0.0000004212 | $596.31 | $20,411.83 |
| 2019-04-04 | $0.0000004218 | $0.000003089 | $0.0000004177 | $0.000002736 | $13.69 | $132,570 |
| 2019-04-05 | $0.000002737 | $0.000002780 | $0.0000008975 | $0.000002408 | $45.18 | $116,672 |
| 2019-04-06 | $0.000002405 | $0.000002611 | $0.000001274 | $0.000002523 | $50.92 | $122,265 |
| 2019-04-07 | $0.000002518 | $0.000002523 | $0.000001372 | $0.000002008 | $121.86 | $97,323.46 |
| 2019-04-08 | $0.000002008 | $0.000002302 | $0.000001685 | $0.000001766 | $110.63 | $85,568.63 |
| 2019-04-09 | $0.000001766 | $0.000001781 | $0.000001183 | $0.000001675 | $108.34 | $81,161.67 |
| 2019-04-10 | $0.000001673 | $0.000001861 | $0.000001666 | $0.000001842 | $21.46 | $89,273.44 |
| 2019-04-11 | $0.000001843 | $0.000001849 | $0.000001427 | $0.000001618 | $3.65 | $78,398.23 |
| 2019-04-12 | $0.000001618 | $0.000001657 | $0.000001414 | $0.000001427 | $0.1542 | $69,173.74 |
| 2019-04-13 | $0.000001428 | $0.000001744 | $0.000001426 | $0.000001742 | $19.12 | $84,406.21 |
| 2019-04-14 | $0.000001742 | $0.00001669 | $0.000001705 | $0.000002012 | $331.91 | $97,481.21 |
| 2019-04-15 | $0.000002012 | $0.00001781 | $0.000001356 | $0.00001756 | $195.01 | $850,746 |
| 2019-04-16 | $0.00001756 | $0.00001767 | $0.00001746 | $0.00001767 | $196.45 | $856,248 |
| 2019-04-17 | $0.00001767 | $0.00001767 | $0.000001416 | $0.000003428 | $148.49 | $166,115 |
| 2019-04-18 | $0.000003427 | $0.000004327 | $0.000001645 | $0.000001648 | $170.73 | $79,852.25 |
| 2019-04-19 | $0.000001650 | $0.00005042 | $0.000001636 | $0.00003837 | $431.63 | $1,859,360 |
| 2019-04-20 | $0.00003837 | $0.00004630 | $0.00003072 | $0.00004571 | $1,153.27 | $2,214,889 |
| 2019-04-21 | $0.00004573 | $0.00004860 | $0.00001855 | $0.00001860 | $109.90 | $901,122 |
| 2019-04-22 | $0.00001860 | $0.00001860 | $0.000001552 | $0.000001847 | $331.60 | $89,489.60 |
| 2019-04-23 | $0.000001847 | $0.00001542 | $0.000001846 | $0.000009695 | $850.73 | $469,795 |
| 2019-04-24 | $0.000009695 | $0.00001361 | $0.000002140 | $0.000003835 | $712.42 | $185,865 |
| 2019-04-25 | $0.000003846 | $0.000003871 | $0.000002341 | $0.000002577 | $476.83 | $124,867 |
| 2019-04-26 | $0.000002583 | $0.000003692 | $0.000002528 | $0.000003001 | $970.23 | $145,448 |
| 2019-04-27 | $0.000003001 | $0.000003008 | $0.000002563 | $0.000002566 | $178.83 | $124,347 |
| 2019-04-28 | $0.000002570 | $0.000002843 | $0.000002521 | $0.000002809 | $27.37 | $136,128 |
| 2019-04-29 | $0.000002810 | $0.000002819 | $0.000002318 | $0.000002462 | $5.99 | $119,295 |
| 2019-04-30 | $0.000002466 | $0.000002686 | $0.000002166 | $0.000002506 | $197.75 | $121,445 |