W3Coin W3C
Xếp hạng #?
02:56:07 08/06/2019
W3Coin (W3C)
Không hoạt động
Lịch sử giá W3Coin (W3C) 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 | $0.000006841 | $0.000008247 | $0.000005480 | $0.000006825 | $436.04 | $407,724 |
| 2019-03-02 | $0.000006818 | $0.000006859 | $0.000006617 | $0.000006712 | $245.13 | $402,200 |
| 2019-03-03 | $0.000006736 | $0.000008025 | $0.000006567 | $0.000006615 | $90.21 | $396,402 |
| 2019-03-04 | $0.000006611 | $0.000007671 | $0.000005114 | $0.000006373 | $391.18 | $381,919 |
| 2019-03-05 | $0.000006390 | $0.000006912 | $0.000005474 | $0.000006892 | $661.02 | $413,035 |
| 2019-03-06 | $0.000006898 | $0.000007003 | $0.000005461 | $0.000006939 | $752.76 | $415,806 |
| 2019-03-07 | $0.000006947 | $0.000007041 | $0.000005491 | $0.000006902 | $524.08 | $413,621 |
| 2019-03-08 | $0.000006916 | $0.000006930 | $0.000005342 | $0.000005401 | $10.80 | $323,683 |
| 2019-03-09 | $0.000005391 | $0.000005555 | $0.000004071 | $0.000005513 | $753.26 | $330,365 |
| 2019-03-10 | $0.000005525 | $0.000005530 | $0.000004071 | $0.000004105 | $139.13 | $246,022 |
| 2019-03-11 | $0.000004107 | $0.000005497 | $0.000002664 | $0.000004016 | $266.25 | $240,642 |
| 2019-03-12 | $0.000004018 | $0.000004060 | $0.000002664 | $0.000002689 | $365.85 | $161,127 |
| 2019-03-13 | $0.000002690 | $0.000002690 | $0.000002657 | $0.000002665 | $160.32 | $163,744 |
| 2019-03-14 | $0.000002664 | $0.000004055 | $0.000002663 | $0.000004011 | $150.17 | $246,512 |
| 2019-03-15 | $0.000004007 | $0.000004153 | $0.000002691 | $0.000004129 | $58.68 | $254,184 |
| 2019-03-16 | $0.000004136 | $0.000005708 | $0.000004136 | $0.000005699 | $84.15 | $352,577 |
| 2019-03-17 | $0.000005692 | $0.000005695 | $0.000005573 | $0.000005601 | $9.78 | $349,419 |
| 2019-03-18 | $0.000005606 | $0.000006994 | $0.000005554 | $0.000006971 | $1,187.65 | $435,200 |
| 2019-03-19 | $0.000006963 | $0.000007049 | $0.000006959 | $0.000007023 | $186.12 | $438,508 |
| 2019-03-20 | $0.000007025 | $0.000007039 | $0.000006923 | $0.000007034 | $0.7523 | $439,215 |
| 2019-03-21 | $0.000007035 | $0.000007051 | $0.000005598 | $0.000006834 | $5.95 | $426,783 |
| 2019-03-22 | $0.000006828 | $0.000006940 | $0.000006812 | $0.000006861 | $1.84 | $429,237 |
| 2019-03-23 | $0.000006852 | $0.000006967 | $0.000005488 | $0.000005530 | $28.17 | $345,971 |
| 2019-03-24 | $0.000005531 | $0.000006886 | $0.000005483 | $0.000006846 | $282.43 | $428,373 |
| 2019-03-25 | $0.000006853 | $0.000006889 | $0.000006661 | $0.000006747 | $0.8096 | $422,505 |
| 2019-03-26 | $0.000006758 | $0.000006770 | $0.000006691 | $0.000006730 | $0 | $421,541 |
| 2019-03-27 | $0.000006730 | $0.000006730 | $0.000004188 | $0.000004229 | $476.68 | $264,923 |
| 2019-03-28 | $0.000004229 | $0.000006974 | $0.000004229 | $0.000005576 | $1,174.36 | $349,382 |
| 2019-03-29 | $0.000005576 | $0.000005698 | $0.000004237 | $0.000005698 | $133.48 | $357,184 |
| 2019-03-30 | $0.000005700 | $0.000007106 | $0.000005642 | $0.000005684 | $88.23 | $357,333 |
| 2019-03-31 | $0.000005684 | $0.000005687 | $0.000004230 | $0.000005663 | $46.34 | $356,089 |