ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,702.63
      0.33%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. WOM Token (Cryptocurrency:WOMUST)

      6. WOM Token (Cryptocurrency:WOMUST) Historical

      WOMUST WOM Token

      0.032114
      -0.000698 (-2.13%)
      17:02:13 - Realtime Data

      WOMUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.0327 -0.00027 -0.82% 0.03297 0.036 0.0326 239,092.00
      May 30 2024 0.03297 -0.00626 -15.96% 0.03923 0.03923 0.03032 209,608.00
      May 29 2024 0.03923 0.007853 25.03% 0.0318 0.03923 0.02943 761,081.00
      May 28 2024 0.031377 0.001927 6.54% 0.02967 0.044 0.02914 1,099,919.00
      May 27 2024 0.02945 0.002456 9.10% 0.027113 0.030 0.0268 2,575,098.00
      May 26 2024 0.026994 -0.000042 -0.16% 0.02754 0.0279 0.02669 550,514.00
      May 25 2024 0.027036 -0.000346 -1.26% 0.02711 0.02793 0.02605 613,333.00
      May 24 2024 0.027382 -0.000033 -0.12% 0.027895 0.02798 0.02645 721,577.00
      May 23 2024 0.027415 -0.000815 -2.89% 0.028136 0.02833 0.027141 767,405.00
      May 22 2024 0.02823 0.000111 0.39% 0.028103 0.0284 0.028009 557,710.00
      May 21 2024 0.028119 -0.000401 -1.41% 0.02852 0.028631 0.028 562,529.00
      May 20 2024 0.02852 0.00103 3.75% 0.02754 0.02855 0.0274 2,373,330.00
      May 19 2024 0.02749 -0.00015 -0.54% 0.02764 0.02859 0.02749 889,526.00
      May 18 2024 0.02764 0.00012 0.44% 0.02748 0.027779 0.02743 401,550.00
      May 17 2024 0.02752 0.00009 0.33% 0.027469 0.027533 0.027216 666,939.00
      May 16 2024 0.02743 -0.000375 -1.35% 0.027745 0.027929 0.02743 1,012,863.00
      May 15 2024 0.027805 0.000845 3.13% 0.026929 0.027805 0.026926 1,132,798.00
      May 14 2024 0.02696 -0.000973 -3.48% 0.027971 0.027971 0.026926 1,383,148.00
      May 13 2024 0.027933 -0.000242 -0.86% 0.028045 0.029 0.027548 2,879,936.00
      May 12 2024 0.028175 0.000319 1.15% 0.02794 0.02862 0.027683 1,308,712.00
      May 11 2024 0.027856 -0.000473 -1.67% 0.028303 0.028353 0.027856 1,190,160.00
      May 10 2024 0.028329 -0.000851 -2.92% 0.02921 0.029238 0.028294 1,229,402.00
      May 09 2024 0.02918 -0.00027 -0.92% 0.029493 0.029775 0.028539 1,085,291.00
      May 08 2024 0.02945 0.001107 3.91% 0.028354 0.032065 0.028318 1,226,956.00
      May 07 2024 0.028343 -0.00000400 -0.01% 0.028331 0.02836 0.028331 5,941,419.00
      May 06 2024 0.028347 -0.000198 -0.69% 0.028559 0.028787 0.027763 2,353,658.00
      May 05 2024 0.028545 0.000506 1.80% 0.027798 0.028787 0.026969 890,735.00
      May 04 2024 0.028039 0.001393 5.23% 0.026662 0.028349 0.026646 276,729.00
      May 03 2024 0.026646 0.000474 1.81% 0.026211 0.027002 0.026171 1,188,919.00
      May 02 2024 0.026172 -0.00005 -0.19% 0.026257 0.026257 0.026124 168,663.00
      May 01 2024 0.026222 -0.000605 -2.26% 0.026827 0.027667 0.024759 451,455.00
      Apr 30 2024 0.026827 -0.002824 -9.52% 0.029604 0.029791 0.026308 468,284.00
      Apr 29 2024 0.029651 0.001866 6.72% 0.034039 0.03723 0.026614 3,304,430.00
      Apr 28 2024 0.027785 0.000484 1.77% 0.027271 0.027786 0.027262 404,049.00
      Apr 27 2024 0.027301 -0.000018 -0.07% 0.027319 0.027326 0.027161 371,540.00
      Apr 26 2024 0.027319 0.001309 5.03% 0.025826 0.027319 0.025504 610,313.00
      Apr 25 2024 0.02601 -0.001145 -4.22% 0.02718 0.027318 0.025405 855,930.00
      Apr 24 2024 0.027155 -0.000129 -0.47% 0.027309 0.027339 0.027155 293,986.00
      Apr 23 2024 0.027284 -0.00052 -1.87% 0.027804 0.028176 0.027233 602,787.00
      Apr 22 2024 0.027804 0.000556 2.04% 0.027241 0.027954 0.026774 2,554,553.00
      Apr 21 2024 0.027248 0.000583 2.19% 0.026647 0.027776 0.026611 688,108.00
      Apr 20 2024 0.026665 0.002973 12.55% 0.023692 0.026818 0.023692 236,443.00
      Apr 19 2024 0.023692 -0.00291 -10.94% 0.026602 0.026817 0.023449 250,868.00
      Apr 18 2024 0.026602 0.001746 7.02% 0.024934 0.026654 0.023959 91,514.00
      Apr 17 2024 0.024856 -0.001419 -5.40% 0.026275 0.027297 0.023449 578,973.00
      Apr 16 2024 0.026275 0.000165 0.63% 0.02611 0.026278 0.023449 339,211.00
      Apr 15 2024 0.02611 0.00013 0.50% 0.025979 0.029498 0.017601 2,675,789.00
      Apr 14 2024 0.02598 0.002234 9.41% 0.023216 0.029499 0.02235 89,490.00
      Apr 13 2024 0.023746 -0.006 -20.17% 0.029751 0.029751 0.020091 463,513.00
      Apr 12 2024 0.029746 -0.003655 -10.94% 0.033263 0.033356 0.029599 576,814.00
      Apr 11 2024 0.033401 -0.000999 -2.90% 0.033868 0.034403 0.032721 585,604.00
      Apr 10 2024 0.0344 0.00014 0.41% 0.034479 0.034629 0.033002 671,898.00
      Apr 09 2024 0.03426 -0.001794 -4.98% 0.035748 0.036614 0.033624 597,445.00
      Apr 08 2024 0.036054 0.000868 2.47% 0.035186 0.036647 0.035166 2,286,066.00
      Apr 07 2024 0.035186 0.000763 2.22% 0.034547 0.035878 0.034212 888,211.00
      Apr 06 2024 0.034423 0.000108 0.31% 0.034351 0.035144 0.034315 638,073.00
      Apr 05 2024 0.034315 0.000101 0.30% 0.034385 0.034831 0.033057 691,885.00
      Apr 04 2024 0.034214 0.000558 1.66% 0.033638 0.034707 0.033 684,021.00
      Apr 03 2024 0.033656 -0.001522 -4.33% 0.035178 0.035241 0.033072 743,587.00
      Apr 02 2024 0.035178 -0.001643 -4.46% 0.036727 0.037578 0.034 726,187.00
      Apr 01 2024 0.036821 -0.004618 -11.14% 0.041166 0.042053 0.036464 2,600,610.00
      Mar 31 2024 0.041439 -0.018377 -30.72% 0.058991 0.059157 0.039551 801,684.00
      Mar 30 2024 0.059816 0.020269 51.25% 0.039692 0.060915 0.037652 880,387.00
      Mar 29 2024 0.039547 0.003805 10.65% 0.03561 0.039975 0.035455 800,103.00
      Mar 28 2024 0.035742 0.000451 1.28% 0.035512 0.039037 0.035431 1,023,904.00
      Mar 27 2024 0.035291 -0.002668 -7.03% 0.037886 0.038119 0.035291 879,103.00
      Mar 26 2024 0.037959 -0.001019 -2.61% 0.038922 0.039353 0.036622 815,722.00
      Mar 25 2024 0.038978 0.001371 3.65% 0.037567 0.039952 0.034715 2,871,053.00
      Mar 24 2024 0.037607 0.000843 2.29% 0.036837 0.037607 0.03574 843,091.00
      Mar 23 2024 0.036764 0.001483 4.20% 0.035281 0.037421 0.035082 988,268.00
      Mar 22 2024 0.035281 -0.000179 -0.50% 0.035941 0.036329 0.03489 852,957.00
      Mar 21 2024 0.03546 -0.000583 -1.62% 0.035972 0.037033 0.031599 1,152,490.00
      Mar 20 2024 0.036043 0.000326 0.91% 0.035589 0.036071 0.027228 866,644.00
      Mar 19 2024 0.035717 -0.001862 -4.95% 0.037655 0.037656 0.031343 633,164.00
      Mar 18 2024 0.037579 -0.002037 -5.14% 0.0396 0.040909 0.037565 2,835,497.00
      Mar 17 2024 0.039616 0.001998 5.31% 0.036027 0.040002 0.034709 835,387.00
      Mar 16 2024 0.037618 -0.001868 -4.73% 0.039486 0.040938 0.037544 980,284.00
      Mar 15 2024 0.039486 -0.002575 -6.12% 0.0421 0.043217 0.038939 3,037,966.00
      Mar 14 2024 0.042061 -0.003058 -6.78% 0.045252 0.046248 0.03897 1,192,358.00
      Mar 13 2024 0.045119 0.007633 20.36% 0.037486 0.045119 0.037278 1,163,579.00
      Mar 12 2024 0.037486 0.000905 2.47% 0.036606 0.045997 0.036027 2,222,246.00
      Mar 11 2024 0.036581 0.002709 8.00% 0.033855 0.038152 0.033771 2,987,778.00
      Mar 10 2024 0.033872 0.000545 1.64% 0.033327 0.035646 0.032305 840,983.00
      Mar 09 2024 0.033327 0.001773 5.62% 0.031594 0.034101 0.031525 1,124,987.00
      Mar 08 2024 0.031554 -0.000188 -0.59% 0.031675 0.034263 0.027538 934,635.00
      Mar 07 2024 0.031742 0.002326 7.91% 0.029846 0.032812 0.029201 794,007.00
      Mar 06 2024 0.029416 0.000661 2.30% 0.028646 0.030302 0.028218 1,094,827.00
      Mar 05 2024 0.028755 -0.003259 -10.18% 0.03197 0.033879 0.027556 1,256,589.00
      Mar 04 2024 0.032014 -0.002487 -7.21% 0.034039 0.03723 0.031561 2,328,413.00
      Mar 03 2024 0.034501 -0.000983 -2.77% 0.035352 0.040342 0.033362 594,097.00
      Mar 02 2024 0.035484 -0.0016 -4.31% 0.036389 0.043699 0.032241 1,037,025.00

      Your Recent History

      COIN
      WOMUST
      WOM Token
      Delayed Upgrade Clock