WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.000001740 | $0.000001746 | $0.000001632 | $0.000001686 | $42.18 | $81,694.56 |
| 2019-08-02 | $0.000001685 | $0.000001696 | $0.000001652 | $0.000001657 | $0.08845 | $80,317.95 |
| 2019-08-03 | $0.000001658 | $0.000001686 | $0.000001653 | $0.000001677 | $0 | $81,272.46 |
| 2019-08-04 | $0.000001677 | $0.000001702 | $0.000001321 | $0.000001322 | $136.50 | $64,070.14 |
| 2019-08-05 | $0.000001322 | $0.000001803 | $0.000001321 | $0.000001759 | $1.07 | $85,254.08 |
| 2019-08-06 | $0.000001760 | $0.000001893 | $0.000001682 | $0.000001777 | $0.1340 | $86,097.94 |
| 2019-08-07 | $0.000001775 | $0.000002120 | $0.000001484 | $0.000002104 | $0.01526 | $101,939 |
| 2019-08-08 | $0.000002104 | $0.000002108 | $0.000001443 | $0.000001479 | $0.002961 | $71,683.20 |
| 2019-08-09 | $0.000001480 | $0.000001482 | $0.000001453 | $0.000001455 | $0 | $70,496.52 |
| 2019-08-10 | $0.000001455 | $0.000001455 | $0.000001434 | $0.000001435 | $0.3588 | $69,539.51 |
| 2019-08-11 | $0.000001435 | $0.000002029 | $0.000001434 | $0.000002028 | $3.62 | $98,282.60 |
| 2019-08-12 | $0.000002027 | $0.000002031 | $0.000002007 | $0.000002015 | $10.05 | $97,624.88 |
| 2019-08-13 | $0.000002016 | $0.000002022 | $0.000001936 | $0.000001940 | $6.23 | $94,029.44 |
| 2019-08-14 | $0.000001940 | $0.000001976 | $0.000001383 | $0.000001633 | $26.04 | $79,133.21 |
| 2019-08-15 | $0.000001633 | $0.000001652 | $0.000001170 | $0.000001187 | $19.56 | $57,531.01 |
| 2019-08-16 | $0.000001187 | $0.000001589 | $0.000001183 | $0.000001206 | $7.73 | $58,434.95 |
| 2019-08-17 | $0.000001207 | $0.000001367 | $0.000001179 | $0.000001190 | $161.14 | $57,657.47 |
| 2019-08-18 | $0.000001191 | $0.000001375 | $0.000001180 | $0.000001226 | $120.28 | $59,426.61 |
| 2019-08-19 | $0.000001225 | $0.000001273 | $0.000001222 | $0.000001259 | $4.28 | $61,017.38 |
| 2019-08-20 | $0.000001259 | $0.000001263 | $0.000001180 | $0.000001192 | $235.40 | $57,784.52 |
| 2019-08-21 | $0.000001192 | $0.000001207 | $0.000001048 | $0.000001204 | $36.00 | $58,326.00 |
| 2019-08-22 | $0.000001204 | $0.000001219 | $0.000001178 | $0.000001188 | $16.76 | $57,575.33 |
| 2019-08-23 | $0.000001188 | $0.000001230 | $0.000001068 | $0.000001112 | $42.99 | $53,874.46 |
| 2019-08-24 | $0.000001113 | $0.000001220 | $0.000001053 | $0.000001065 | $14.15 | $51,595.09 |
| 2019-08-25 | $0.000001065 | $0.000001299 | $0.000001050 | $0.000001194 | $44.78 | $57,867.24 |
| 2019-08-26 | $0.000001195 | $0.000001802 | $0.000001012 | $0.000001205 | $226.92 | $58,411.49 |
| 2019-08-27 | $0.000001206 | $0.000001876 | $0.000001203 | $0.000001441 | $4.60 | $69,844.76 |
| 2019-08-28 | $0.000001441 | $0.000001768 | $0.000001297 | $0.000001388 | $0.8643 | $67,245.97 |
| 2019-08-29 | $0.000001388 | $0.000001689 | $0.000001317 | $0.000001347 | $0.2571 | $65,287.81 |
| 2019-08-30 | $0.000001347 | $0.000001639 | $0.000001003 | $0.000001018 | $8.12 | $49,324.96 |
| 2019-08-31 | $0.000001018 | $0.000001664 | $0.000001008 | $0.000001534 | $1.84 | $74,330.20 |