CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01865 | $0.01970 | $0.01642 | $0.01970 | $238.94 | $162,939 |
| 2019-02-02 | $0.01968 | $0.02032 | $0.01721 | $0.01750 | $369.59 | $144,717 |
| 2019-02-03 | $0.01750 | $0.02069 | $0.01503 | $0.01923 | $375.51 | $159,021 |
| 2019-02-04 | $0.01927 | $0.02085 | $0.01719 | $0.01865 | $111.27 | $154,246 |
| 2019-02-05 | $0.01859 | $0.02174 | $0.01656 | $0.02111 | $169.06 | $174,616 |
| 2019-02-06 | $0.02118 | $0.02220 | $0.01973 | $0.01981 | $131.01 | $163,846 |
| 2019-02-07 | $0.01982 | $0.02061 | $0.01806 | $0.01809 | $19.11 | $149,575 |
| 2019-02-08 | $0.01809 | $0.01987 | $0.01491 | $0.01981 | $51.52 | $163,821 |
| 2019-02-09 | $0.01980 | $0.02134 | $0.01968 | $0.02016 | $38.89 | $166,695 |
| 2019-02-10 | $0.02018 | $0.02324 | $0.01793 | $0.02324 | $165.18 | $192,221 |
| 2019-02-11 | $0.02323 | $0.02323 | $0.01811 | $0.01912 | $411.79 | $158,128 |
| 2019-02-12 | $0.01914 | $0.01914 | $0.01722 | $0.01836 | $7.16 | $151,818 |
| 2019-02-13 | $0.01835 | $0.01840 | $0.01795 | $0.01805 | $7.41 | $149,266 |
| 2019-02-14 | $0.01802 | $0.01817 | $0.01474 | $0.01520 | $147.31 | $125,668 |
| 2019-02-15 | $0.01521 | $0.02177 | $0.01519 | $0.01877 | $261.44 | $155,195 |
| 2019-02-16 | $0.01878 | $0.01928 | $0.01738 | $0.01766 | $333.82 | $146,020 |
| 2019-02-17 | $0.01765 | $0.01793 | $0.01500 | $0.01500 | $0 | $124,053 |
| 2019-02-18 | $0.01500 | $0.02000 | $0.01500 | $0.01710 | $514.89 | $141,395 |
| 2019-02-19 | $0.01712 | $0.02082 | $0.01709 | $0.02059 | $247.68 | $170,899 |
| 2019-02-20 | $0.02057 | $0.02081 | $0.01784 | $0.01829 | $40.94 | $151,831 |
| 2019-02-21 | $0.01828 | $0.01865 | $0.01656 | $0.01771 | $228.04 | $147,011 |
| 2019-02-22 | $0.01768 | $0.02081 | $0.01621 | $0.02067 | $596.33 | $171,584 |
| 2019-02-23 | $0.02065 | $0.02090 | $0.01894 | $0.01917 | $154.07 | $159,105 |
| 2019-02-24 | $0.01919 | $0.01953 | $0.01743 | $0.01749 | $19.68 | $145,177 |
| 2019-02-25 | $0.01751 | $0.02229 | $0.01751 | $0.02021 | $198.68 | $167,776 |
| 2019-02-26 | $0.02016 | $0.02061 | $0.01260 | $0.01990 | $0.0003370 | $165,173 |
| 2019-02-27 | $0.01990 | $0.01992 | $0.01609 | $0.01698 | $141.84 | $140,938 |
| 2019-02-28 | $0.01699 | $0.02124 | $0.01699 | $0.02119 | $303.63 | $175,876 |