CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02213 | $0.02683 | $0.02182 | $0.02683 | $6,445.61 | $210,063 |
| 2018-12-02 | $0.02556 | $0.02556 | $0.02131 | $0.02189 | $6,708.95 | $171,365 |
| 2018-12-03 | $0.02203 | $0.02237 | $0.01895 | $0.02055 | $5,764.37 | $160,901 |
| 2018-12-04 | $0.02053 | $0.02177 | $0.02011 | $0.02173 | $3,877.32 | $170,163 |
| 2018-12-05 | $0.02175 | $0.02276 | $0.01918 | $0.02252 | $301.96 | $176,351 |
| 2018-12-06 | $0.02251 | $0.02276 | $0.01406 | $0.01766 | $49.81 | $138,272 |
| 2018-12-07 | $0.01765 | $0.02166 | $0.01695 | $0.01846 | $775.11 | $144,545 |
| 2018-12-08 | $0.01845 | $0.02036 | $0.01699 | $0.01732 | $1,134.00 | $135,640 |
| 2018-12-09 | $0.01727 | $0.01738 | $0.01548 | $0.01666 | $362.42 | $130,419 |
| 2018-12-10 | $0.01663 | $0.02017 | $0.01599 | $0.01608 | $613.45 | $125,857 |
| 2018-12-11 | $0.01606 | $0.01758 | $0.01583 | $0.01646 | $194.42 | $128,905 |
| 2018-12-12 | $0.01644 | $0.02094 | $0.01641 | $0.01939 | $423.20 | $151,846 |
| 2018-12-13 | $0.01941 | $0.02005 | $0.01687 | $0.01755 | $475.41 | $137,458 |
| 2018-12-14 | $0.01754 | $0.01782 | $0.01543 | $0.01774 | $237.45 | $139,000 |
| 2018-12-15 | $0.01775 | $0.01831 | $0.01504 | $0.01523 | $1,390.60 | $119,301 |
| 2018-12-16 | $0.01523 | $0.01673 | $0.01522 | $0.01654 | $184.08 | $129,581 |
| 2018-12-17 | $0.01655 | $0.01729 | $0.01187 | $0.01695 | $163.52 | $132,741 |
| 2018-12-18 | $0.01695 | $0.01772 | $0.01658 | $0.01772 | $51.43 | $138,765 |
| 2018-12-19 | $0.01777 | $0.01930 | $0.01765 | $0.01789 | $9.66 | $140,136 |
| 2018-12-20 | $0.01785 | $0.01975 | $0.01700 | $0.01904 | $120.89 | $149,174 |
| 2018-12-21 | $0.01899 | $0.02620 | $0.01882 | $0.01985 | $1,200.19 | $156,083 |
| 2018-12-22 | $0.01986 | $0.01997 | $0.01695 | $0.01768 | $558.37 | $139,021 |
| 2018-12-23 | $0.01771 | $0.01821 | $0.01695 | $0.01743 | $82.08 | $137,020 |
| 2018-12-24 | $0.01743 | $0.01918 | $0.01713 | $0.01751 | $134.03 | $137,682 |
| 2018-12-25 | $0.01755 | $0.01755 | $0.01403 | $0.01591 | $9.65 | $125,135 |
| 2018-12-26 | $0.01592 | $0.01757 | $0.01567 | $0.01718 | $2.11 | $135,056 |
| 2018-12-27 | $0.01715 | $0.02012 | $0.01526 | $0.01531 | $91.28 | $120,406 |
| 2018-12-28 | $0.01533 | $0.03574 | $0.01497 | $0.03295 | $116.88 | $259,120 |
| 2018-12-29 | $0.03295 | $0.03296 | $0.01576 | $0.01580 | $262.87 | $124,233 |
| 2018-12-30 | $0.01580 | $0.03472 | $0.01208 | $0.03472 | $113.89 | $273,019 |
| 2018-12-31 | $0.03472 | $0.03472 | $0.01454 | $0.01462 | $92.97 | $114,939 |