CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01464 | $0.01534 | $0.01456 | $0.01530 | $2.00 | $120,343 |
| 2019-01-02 | $0.01535 | $0.01618 | $0.01521 | $0.01607 | $4.21 | $126,323 |
| 2019-01-03 | $0.01606 | $0.02000 | $0.01572 | $0.02000 | $1.97 | $157,263 |
| 2019-01-04 | $0.02000 | $0.02000 | $0.01474 | $0.01504 | $11.28 | $118,285 |
| 2019-01-05 | $0.01501 | $0.01585 | $0.01499 | $0.01566 | $150.13 | $123,145 |
| 2019-01-06 | $0.01566 | $0.01573 | $0.01118 | $0.01123 | $24.28 | $88,312.69 |
| 2019-01-07 | $0.01123 | $0.01592 | $0.01119 | $0.01448 | $0.5912 | $113,838 |
| 2019-01-08 | $0.01450 | $0.01798 | $0.01322 | $0.01632 | $331.19 | $128,341 |
| 2019-01-09 | $0.01635 | $0.02295 | $0.01631 | $0.01951 | $722.11 | $153,374 |
| 2019-01-10 | $0.01952 | $0.02234 | $0.01832 | $0.01847 | $755.67 | $147,102 |
| 2019-01-11 | $0.01847 | $0.02367 | $0.01830 | $0.02347 | $403.52 | $186,898 |
| 2019-01-12 | $0.02345 | $0.03225 | $0.02304 | $0.02394 | $5,652.04 | $190,650 |
| 2019-01-13 | $0.02392 | $0.02408 | $0.02071 | $0.02408 | $469.77 | $191,765 |
| 2019-01-14 | $0.02409 | $0.02530 | $0.01842 | $0.02179 | $586.21 | $173,511 |
| 2019-01-15 | $0.02178 | $0.02486 | $0.01756 | $0.01760 | $675.62 | $140,129 |
| 2019-01-16 | $0.01757 | $0.03688 | $0.01749 | $0.03087 | $217.26 | $245,808 |
| 2019-01-17 | $0.03087 | $0.03412 | $0.01938 | $0.02625 | $1,923.32 | $209,040 |
| 2019-01-18 | $0.02624 | $0.02749 | $0.02096 | $0.02209 | $1,196.91 | $176,607 |
| 2019-01-19 | $0.02209 | $0.02283 | $0.02190 | $0.02213 | $45.43 | $176,890 |
| 2019-01-20 | $0.02211 | $0.02811 | $0.02158 | $0.02806 | $24.70 | $224,266 |
| 2019-01-21 | $0.02807 | $0.03608 | $0.02469 | $0.02725 | $579.89 | $217,784 |
| 2019-01-22 | $0.02726 | $0.02764 | $0.01627 | $0.02282 | $2,080.39 | $182,420 |
| 2019-01-23 | $0.02282 | $0.02668 | $0.02117 | $0.02129 | $176.31 | $170,178 |
| 2019-01-24 | $0.02129 | $0.03800 | $0.01310 | $0.02510 | $21.95 | $200,629 |
| 2019-01-25 | $0.02510 | $0.03271 | $0.02484 | $0.03268 | $8.13 | $261,207 |
| 2019-01-26 | $0.03268 | $0.03300 | $0.01446 | $0.01912 | $267.22 | $152,857 |
| 2019-01-27 | $0.01913 | $0.01952 | $0.01624 | $0.01661 | $404.44 | $132,779 |
| 2019-01-28 | $0.01662 | $0.02690 | $0.01430 | $0.01978 | $937.49 | $162,984 |
| 2019-01-29 | $0.01979 | $0.02041 | $0.01741 | $0.01926 | $299.40 | $158,675 |
| 2019-01-30 | $0.01927 | $0.02511 | $0.01918 | $0.02435 | $435.94 | $200,610 |
| 2019-01-31 | $0.02434 | $0.02457 | $0.01858 | $0.01863 | $62.89 | $153,487 |