CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02117 | $0.02152 | $0.01106 | $0.01535 | $3,215.68 | $127,412 |
| 2019-03-02 | $0.01532 | $0.01545 | $0.01356 | $0.01418 | $430.74 | $117,722 |
| 2019-03-03 | $0.01417 | $0.01424 | $0.01302 | $0.01307 | $216.09 | $108,452 |
| 2019-03-04 | $0.01308 | $0.01444 | $0.01094 | $0.01247 | $862.65 | $103,520 |
| 2019-03-05 | $0.01248 | $0.01488 | $0.01185 | $0.01435 | $245.06 | $119,075 |
| 2019-03-06 | $0.01432 | $0.01481 | $0.01234 | $0.01298 | $173.84 | $107,702 |
| 2019-03-07 | $0.01298 | $0.01309 | $0.01095 | $0.01163 | $728.52 | $96,542.96 |
| 2019-03-08 | $0.01164 | $0.01404 | $0.01113 | $0.01223 | $147.00 | $101,552 |
| 2019-03-09 | $0.01223 | $0.01703 | $0.01176 | $0.01702 | $42.77 | $141,290 |
| 2019-03-10 | $0.01704 | $0.01704 | $0.01189 | $0.01189 | $105.24 | $98,713.35 |
| 2019-03-11 | $0.01190 | $0.01299 | $0.01188 | $0.01257 | $84.97 | $104,322 |
| 2019-03-12 | $0.01258 | $0.01550 | $0.01084 | $0.01126 | $205.18 | $93,488.81 |
| 2019-03-13 | $0.01129 | $0.01567 | $0.01025 | $0.01163 | $213.52 | $96,559.74 |
| 2019-03-14 | $0.01163 | $0.01270 | $0.01013 | $0.01067 | $75.35 | $88,595.25 |
| 2019-03-15 | $0.01067 | $0.01319 | $0.008528 | $0.01189 | $940.52 | $98,729.03 |
| 2019-03-16 | $0.01190 | $0.01202 | $0.009173 | $0.01159 | $137.86 | $96,206.18 |
| 2019-03-17 | $0.01159 | $0.01169 | $0.007978 | $0.01045 | $10.82 | $86,726.99 |
| 2019-03-18 | $0.01046 | $0.01104 | $0.01029 | $0.01100 | $224.66 | $91,296.41 |
| 2019-03-19 | $0.01101 | $0.01169 | $0.01051 | $0.01127 | $44.36 | $93,547.55 |
| 2019-03-20 | $0.01127 | $0.01130 | $0.009847 | $0.01108 | $69.53 | $91,988.00 |
| 2019-03-21 | $0.01110 | $0.01294 | $0.01015 | $0.01273 | $23.83 | $105,631 |
| 2019-03-22 | $0.01272 | $0.01320 | $0.008786 | $0.009372 | $308.97 | $77,786.98 |
| 2019-03-23 | $0.009365 | $0.01341 | $0.008769 | $0.01136 | $76.55 | $94,314.05 |
| 2019-03-24 | $0.01135 | $0.03239 | $0.009261 | $0.01579 | $180.35 | $131,053 |
| 2019-03-25 | $0.01552 | $0.01646 | $0.009506 | $0.009890 | $222.55 | $82,087.54 |
| 2019-03-26 | $0.009860 | $0.01733 | $0.008726 | $0.01688 | $14.13 | $140,144 |
| 2019-03-27 | $0.01688 | $0.01844 | $0.008036 | $0.009257 | $489.44 | $76,834.61 |
| 2019-03-28 | $0.009252 | $0.01061 | $0.007653 | $0.008486 | $355.09 | $70,748.81 |
| 2019-03-29 | $0.008486 | $0.01022 | $0.008033 | $0.01018 | $128.53 | $84,861.99 |
| 2019-03-30 | $0.01016 | $0.01095 | $0.008227 | $0.009840 | $85.24 | $82,034.94 |
| 2019-03-31 | $0.009840 | $0.01077 | $0.008322 | $0.01067 | $105.63 | $88,922.25 |