W3Coin W3C
Xếp hạng #?
02:56:07 08/06/2019
W3Coin (W3C)
Không hoạt động
Lịch sử giá W3Coin (W3C) 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 | $0.000003244 | $0.000003281 | $0.000003193 | $0.000003217 | $32.23 | $213,817 |
| 2019-05-02 | $0.000003216 | $0.000003259 | $0.000003201 | $0.000003243 | $32.49 | $215,529 |
| 2019-05-03 | $0.000003242 | $0.000005102 | $0.000003222 | $0.000003360 | $30.24 | $223,284 |
| 2019-05-04 | $0.000003360 | $0.000003414 | $0.000003237 | $0.000003278 | $24.57 | $217,835 |
| 2019-05-05 | $0.000003279 | $0.000003306 | $0.000003195 | $0.000003267 | $1.63 | $217,131 |
| 2019-05-06 | $0.000003269 | $0.000005276 | $0.000003216 | $0.000005177 | $2.59 | $344,054 |
| 2019-05-07 | $0.000005176 | $0.000005406 | $0.000003575 | $0.000005094 | $19.36 | $338,575 |
| 2019-05-08 | $0.000005087 | $0.000005165 | $0.000004981 | $0.000005130 | $6.16 | $340,952 |
| 2019-05-09 | $0.000005129 | $0.000005184 | $0.000003344 | $0.000003409 | $147.18 | $226,555 |
| 2019-05-10 | $0.000003408 | $0.000005238 | $0.000003380 | $0.000003462 | $154.26 | $230,102 |
| 2019-05-11 | $0.000003462 | $0.000004072 | $0.000003462 | $0.000003890 | $129.04 | $258,550 |
| 2019-05-12 | $0.000003887 | $0.000005678 | $0.000001942 | $0.000003745 | $32.20 | $248,870 |
| 2019-05-13 | $0.000003745 | $0.000004104 | $0.000001886 | $0.000003931 | $88.40 | $261,290 |
| 2019-05-14 | $0.000003934 | $0.000005977 | $0.000002040 | $0.000004344 | $415.99 | $288,696 |
| 2019-05-15 | $0.000004345 | $0.000004945 | $0.000004337 | $0.000004940 | $5.43 | $328,328 |
| 2019-05-16 | $0.000004942 | $0.000005400 | $0.000002458 | $0.000002639 | $16.63 | $175,422 |
| 2019-05-17 | $0.000002641 | $0.000002670 | $0.000002278 | $0.000002436 | $245.27 | $161,926 |
| 2019-05-18 | $0.000002436 | $0.000002467 | $0.000002332 | $0.000002347 | $6.83 | $155,981 |
| 2019-05-19 | $0.000002346 | $0.000002637 | $0.000002336 | $0.000002612 | $2.67 | $173,569 |
| 2019-05-20 | $0.000002612 | $0.000002615 | $0.000002420 | $0.000002519 | $83.68 | $167,402 |
| 2019-05-21 | $0.000002519 | $0.000002620 | $0.000002483 | $0.000002552 | $2.55 | $169,619 |
| 2019-05-22 | $0.000002552 | $0.000002587 | $0.000002511 | $0.000002532 | $0 | $168,268 |
| 2019-05-23 | $0.000002532 | $0.000002532 | $0.000002532 | $0.000002532 | $0 | $168,268 |
| 2019-05-24 | $0.000002532 | $0.000002553 | $0.000002475 | $0.000002496 | $1.69 | $165,864 |
| 2019-05-25 | $0.000002496 | $0.000002573 | $0.000002492 | $0.000002517 | $1.70 | $167,298 |
| 2019-05-26 | $0.000002517 | $0.000002525 | $0.000002480 | $0.000002503 | $0 | $166,355 |
| 2019-05-27 | $0.000002503 | $0.000002785 | $0.000002503 | $0.000002730 | $39.03 | $181,444 |
| 2019-05-28 | $0.000002727 | $0.000002744 | $0.000002674 | $0.000002716 | $2.44 | $180,528 |
| 2019-05-29 | $0.000002716 | $0.000002716 | $0.000002628 | $0.000002677 | $0 | $177,887 |
| 2019-05-30 | $0.000002677 | $0.000002873 | $0.000002473 | $0.000002560 | $94.72 | $170,152 |
| 2019-05-31 | $0.000002560 | $0.000005373 | $0.000002492 | $0.000005362 | $6.24 | $356,347 |