WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000002507 | $0.000002681 | $0.000001511 | $0.000002298 | $104.58 | $111,368 |
| 2019-05-02 | $0.000002294 | $0.000002594 | $0.000002065 | $0.000002141 | $13.53 | $103,769 |
| 2019-05-03 | $0.000002141 | $0.000002587 | $0.000001764 | $0.000002356 | $185.70 | $114,179 |
| 2019-05-04 | $0.000002356 | $0.000002410 | $0.000001715 | $0.000002125 | $0.1418 | $102,980 |
| 2019-05-05 | $0.000002114 | $0.000002134 | $0.000001725 | $0.000001743 | $5.15 | $84,456.87 |
| 2019-05-06 | $0.000001745 | $0.000002043 | $0.000001655 | $0.000001983 | $13.64 | $96,091.03 |
| 2019-05-07 | $0.000001982 | $0.000002036 | $0.000001635 | $0.000001640 | $67.39 | $79,475.44 |
| 2019-05-08 | $0.000001638 | $0.000002099 | $0.000001515 | $0.000001807 | $123.23 | $87,579.50 |
| 2019-05-09 | $0.000001807 | $0.00001112 | $0.000001492 | $0.000001675 | $184.82 | $81,150.88 |
| 2019-05-10 | $0.000001675 | $0.000001877 | $0.000001503 | $0.000001866 | $38.22 | $90,418.97 |
| 2019-05-11 | $0.000001866 | $0.000002682 | $0.000001860 | $0.000002644 | $110.05 | $128,105 |
| 2019-05-12 | $0.000002641 | $0.000002762 | $0.000001748 | $0.000002612 | $210.06 | $126,563 |
| 2019-05-13 | $0.000002612 | $0.000002768 | $0.000002595 | $0.000002701 | $0.005898 | $130,872 |
| 2019-05-14 | $0.000002701 | $0.000002977 | $0.000002205 | $0.000002425 | $3.26 | $117,517 |
| 2019-05-15 | $0.000002424 | $0.000002894 | $0.000002411 | $0.000002620 | $190.93 | $126,952 |
| 2019-05-16 | $0.000002614 | $0.000003014 | $0.000002239 | $0.000002239 | $2.66 | $108,505 |
| 2019-05-17 | $0.000002239 | $0.000002311 | $0.000001919 | $0.000002304 | $271.36 | $111,632 |
| 2019-05-18 | $0.000002304 | $0.000002375 | $0.000001997 | $0.000002004 | $62.91 | $97,126.04 |
| 2019-05-19 | $0.000002004 | $0.000002440 | $0.000002001 | $0.000002120 | $0.4045 | $102,719 |
| 2019-05-20 | $0.000002120 | $0.00001112 | $0.000002035 | $0.000002037 | $57.86 | $98,689.51 |
| 2019-05-21 | $0.000002038 | $0.000002317 | $0.000002001 | $0.000002296 | $16.82 | $111,244 |
| 2019-05-22 | $0.000002298 | $0.00003220 | $0.000002255 | $0.000003400 | $42.59 | $164,739 |
| 2019-05-23 | $0.000003396 | $0.00002413 | $0.000001716 | $0.00002377 | $183.19 | $1,152,122 |
| 2019-05-24 | $0.00002379 | $0.00006202 | $0.000006937 | $0.000006954 | $1,619.53 | $336,991 |
| 2019-05-25 | $0.000006954 | $0.000006959 | $0.000002506 | $0.000002632 | $381.22 | $127,525 |
| 2019-05-26 | $0.000002632 | $0.000003820 | $0.000002536 | $0.000002539 | $32.39 | $123,023 |
| 2019-05-27 | $0.000002536 | $0.000003026 | $0.000002375 | $0.000002398 | $127.57 | $116,195 |
| 2019-05-28 | $0.000002394 | $0.000002846 | $0.000002215 | $0.000002358 | $309.74 | $114,290 |
| 2019-05-29 | $0.000002361 | $0.000003073 | $0.000002322 | $0.000003018 | $157.65 | $146,257 |
| 2019-05-30 | $0.000003018 | $0.000003223 | $0.000002412 | $0.000002854 | $305.28 | $138,317 |
| 2019-05-31 | $0.000002854 | $0.000003008 | $0.000002506 | $0.000002858 | $72.77 | $138,492 |