Cap Mercado $2.23T
4.36%
Volume 24h $196.70B
3.04%
BTC % 52.73%
0.55%
ETH % 13.95%
1.72%
Moedas
28.417
+20
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de WomenCoin (WOMEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-19 2022 | $0.0000031883 | $0.0000030836 | $0.0000032534 | $0.0000031898 | - | $154,504 |
| May-18 2022 | $0.0000031176 | $0.0000030213 | $0.0000036778 | $0.0000031661 | - | $151,076 |
| May-17 2022 | $0.0000021667 | $0.0000020746 | $0.0000021797 | $0.0000020746 | - | $104,997 |
| May-16 2022 | $0.0000020853 | $0.0000020522 | $0.0000022113 | $0.0000022113 | - | $101,052 |
| May-15 2022 | $0.0000022024 | $0.0000021192 | $0.0000022025 | $0.0000021403 | - | $106,725 |
| May-13 2022 | $0.0000031937 | $0.000002842 | $0.0000034015 | $0.0000028899 | $2 | $154,770 |
| May-12 2022 | $0.0000028732 | $0.0000017093 | $0.0000030027 | $0.0000017093 | $2 | $139,233 |
| May-11 2022 | $0.0000025296 | $0.0000024719 | $0.0000030906 | $0.0000030185 | - | $122,581 |
| May-10 2022 | $0.000002999 | $0.000002999 | $0.0000030109 | $0.0000030102 | - | $145,335 |
| May-09 2022 | $0.0000003068 | $0.0000003001 | $0.0000007545 | $0.0000007496 | $1 | $14,865 |
| May-08 2022 | $0.0000007483 | $0.0000007483 | $0.0000042645 | $0.0000041711 | $5 | $36,263 |
| May-07 2022 | $0.0000042323 | $0.000003809 | $0.0000043272 | $0.0000038837 | - | $205,094 |
| May-06 2022 | $0.000003842 | $0.0000033812 | $0.0000038953 | $0.0000034775 | - | $186,181 |
| May-05 2022 | $0.0000034635 | $0.0000033205 | $0.0000050582 | $0.0000049707 | $1 | $167,840 |
| May-04 2022 | $0.0000045777 | $0.0000042026 | $0.0000050343 | $0.0000045748 | - | $221,835 |