WomenCoin WOMEN
Xếp hạng #?
12:43:16 17/09/2020
WomenCoin (WOMEN)
Không theo dõi
Lịch sử giá WomenCoin (WOMEN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.000001393 | $0.000001449 | $0.0000001337 | $0.0000001958 | $342.49 | $9,488.62 |
| 2019-10-02 | $0.0000001958 | $0.0000007190 | $0.0000001285 | $0.0000001305 | $34.14 | $6,324.74 |
| 2019-10-03 | $0.0000001307 | $0.0000001862 | $0.00000003515 | $0.00000008602 | $30.44 | $4,168.66 |
| 2019-10-04 | $0.00000008598 | $0.0000004098 | $0.00000005770 | $0.0000001193 | $25.32 | $5,782.12 |
| 2019-10-05 | $0.0000001193 | $0.0000006035 | $0.0000001188 | $0.0000002320 | $73.69 | $11,243.86 |
| 2019-10-06 | $0.0000002323 | $0.0000005796 | $0.0000002140 | $0.0000002341 | $28.01 | $11,344.51 |
| 2019-10-07 | $0.0000002342 | $0.0000005894 | $0.0000002327 | $0.0000002742 | $82.05 | $13,285.62 |
| 2019-10-08 | $0.0000002745 | $0.0000005293 | $0.0000002733 | $0.0000003545 | $45.49 | $17,176.50 |
| 2019-10-09 | $0.0000003545 | $0.0000005969 | $0.0000002374 | $0.0000002625 | $133.35 | $12,720.51 |
| 2019-10-10 | $0.0000002627 | $0.000001879 | $0.0000002596 | $0.0000003751 | $651.98 | $18,176.73 |
| 2019-10-11 | $0.0000003731 | $0.0000008636 | $0.0000003722 | $0.0000004703 | $9.29 | $22,789.46 |
| 2019-10-12 | $0.0000004690 | $0.0000007731 | $0.0000004091 | $0.0000004173 | $36.28 | $20,221.98 |
| 2019-10-13 | $0.0000004143 | $0.0000006229 | $0.0000003201 | $0.0000003243 | $58.33 | $15,715.23 |
| 2019-10-14 | $0.0000003243 | $0.0000005125 | $0.0000003217 | $0.0000003361 | $19.51 | $16,287.39 |
| 2019-10-15 | $0.0000003360 | $0.0000003373 | $0.0000001377 | $0.0000001455 | $2.18 | $7,049.53 |
| 2019-10-16 | $0.0000001456 | $0.0000001519 | $0.0000001454 | $0.0000001513 | $1.60 | $7,331.66 |
| 2019-10-17 | $0.0000001510 | $0.0000001532 | $0.0000001502 | $0.0000001526 | $1.61 | $7,393.43 |
| 2019-10-18 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-19 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-20 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-21 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-22 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-23 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-24 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-25 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-26 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-27 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-28 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |
| 2019-10-29 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0.0000001526 | $0 | $7,393.43 |