WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.000001532 | $0.000001545 | $0.000001271 | $0.000001296 | $1.86 | $62,786.79 |
| 2019-09-02 | $0.000001296 | $0.000001410 | $0.000001214 | $0.000001215 | $21.04 | $58,881.42 |
| 2019-09-03 | $0.000001215 | $0.000001798 | $0.000001200 | $0.000001726 | $18.01 | $83,623.98 |
| 2019-09-04 | $0.000001724 | $0.000001785 | $0.000001688 | $0.000001710 | $0 | $82,851.12 |
| 2019-09-05 | $0.000001710 | $0.000001766 | $0.000001311 | $0.000001342 | $4.59 | $65,019.12 |
| 2019-09-06 | $0.000001342 | $0.000001523 | $0.000001189 | $0.000001504 | $26.97 | $72,875.17 |
| 2019-09-07 | $0.000001509 | $0.00004943 | $0.000001496 | $0.00001739 | $22.11 | $842,934 |
| 2019-09-08 | $0.00001739 | $0.00001748 | $0.00001736 | $0.00001742 | $22.09 | $844,332 |
| 2019-09-09 | $0.00001742 | $0.00001742 | $0.00001742 | $0.00001742 | $22.09 | $844,332 |
| 2019-09-10 | $0.00001742 | $0.00001742 | $0.00001742 | $0.00001742 | $22.09 | $844,332 |
| 2019-09-11 | $0.00001742 | $0.00001742 | $0.00001742 | $0.00001742 | $22.09 | $844,332 |
| 2019-09-12 | $0.00001742 | $0.00001742 | $0.00001742 | $0.00001742 | $22.09 | $844,332 |
| 2019-09-13 | $0.00001742 | $0.00001742 | $0.000006792 | $0.00001306 | $21.57 | $632,759 |
| 2019-09-14 | $0.00001303 | $0.00007861 | $0.000001293 | $0.000001464 | $32.58 | $70,961.26 |
| 2019-09-15 | $0.000001464 | $0.000001466 | $0.000001219 | $0.000001235 | $1.88 | $59,851.58 |
| 2019-09-16 | $0.000001235 | $0.000001472 | $0.000001231 | $0.000001468 | $1.84 | $71,127.29 |
| 2019-09-17 | $0.000001467 | $0.000001474 | $0.000001226 | $0.000001330 | $20.05 | $64,431.73 |
| 2019-09-18 | $0.000001330 | $0.000001630 | $0.000001317 | $0.000001386 | $20.45 | $67,187.25 |
| 2019-09-19 | $0.000001386 | $0.000001542 | $0.000001351 | $0.000001353 | $4.52 | $65,583.56 |
| 2019-09-20 | $0.000001355 | $0.000001533 | $0.000001327 | $0.000001332 | $0.7694 | $64,546.20 |
| 2019-09-21 | $0.000001336 | $0.000001480 | $0.000001284 | $0.000001470 | $0.7207 | $71,241.14 |
| 2019-09-22 | $0.000001470 | $0.000001481 | $0.000001453 | $0.000001472 | $0.005554 | $71,324.64 |
| 2019-09-23 | $0.000001469 | $0.000001476 | $0.000001261 | $0.000001390 | $1.16 | $67,362.83 |
| 2019-09-24 | $0.000001392 | $0.000001401 | $0.000001156 | $0.000001247 | $0.5155 | $60,451.14 |
| 2019-09-25 | $0.000001248 | $0.000001250 | $0.0000009497 | $0.000001186 | $56.02 | $57,489.50 |
| 2019-09-26 | $0.000001189 | $0.000001341 | $0.0000009847 | $0.000001271 | $179.83 | $61,578.95 |
| 2019-09-27 | $0.000001271 | $0.000001290 | $0.000001060 | $0.000001088 | $0.07936 | $52,709.36 |
| 2019-09-28 | $0.000001089 | $0.000001327 | $0.000001079 | $0.000001319 | $0.02545 | $63,930.11 |
| 2019-09-29 | $0.000001321 | $0.000001325 | $0.0000009944 | $0.000001312 | $23.05 | $63,580.49 |
| 2019-09-30 | $0.000001309 | $0.000001413 | $0.000001019 | $0.000001393 | $56.25 | $67,522.11 |