CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01278 | $0.01301 | $0.01181 | $0.01300 | $240.02 | $112,194 |
| 2019-05-02 | $0.01300 | $0.01380 | $0.01007 | $0.01374 | $578.58 | $118,599 |
| 2019-05-03 | $0.01374 | $0.01458 | $0.01253 | $0.01276 | $269.13 | $110,141 |
| 2019-05-04 | $0.01276 | $0.01354 | $0.01064 | $0.01202 | $234.74 | $103,730 |
| 2019-05-05 | $0.01202 | $0.01202 | $0.01066 | $0.01138 | $164.50 | $98,211.87 |
| 2019-05-06 | $0.01137 | $0.01142 | $0.009842 | $0.01064 | $334.08 | $91,825.53 |
| 2019-05-07 | $0.01063 | $0.01129 | $0.01038 | $0.01101 | $159.19 | $95,001.23 |
| 2019-05-08 | $0.01099 | $0.01160 | $0.01034 | $0.01057 | $2.26 | $91,246.63 |
| 2019-05-09 | $0.01058 | $0.01165 | $0.01043 | $0.01162 | $53.29 | $100,304 |
| 2019-05-10 | $0.01161 | $0.01257 | $0.01047 | $0.01049 | $141.20 | $90,559.74 |
| 2019-05-11 | $0.01050 | $0.01297 | $0.01049 | $0.01251 | $140.14 | $107,955 |
| 2019-05-12 | $0.01251 | $0.01533 | $0.009654 | $0.01041 | $318.39 | $89,858.38 |
| 2019-05-13 | $0.01041 | $0.01166 | $0.009894 | $0.01092 | $612.87 | $94,299.68 |
| 2019-05-14 | $0.01093 | $0.01154 | $0.009564 | $0.01130 | $26.08 | $97,527.27 |
| 2019-05-15 | $0.01129 | $0.01162 | $0.007424 | $0.01034 | $83.10 | $89,227.38 |
| 2019-05-16 | $0.01033 | $0.01443 | $0.008329 | $0.01218 | $381.99 | $105,180 |
| 2019-05-17 | $0.01141 | $0.01262 | $0.007906 | $0.01137 | $625.16 | $98,166.49 |
| 2019-05-18 | $0.01137 | $0.01793 | $0.01099 | $0.01611 | $544.87 | $139,030 |
| 2019-05-19 | $0.01610 | $0.01770 | $0.01326 | $0.01326 | $404.11 | $114,457 |
| 2019-05-20 | $0.01326 | $0.01610 | $0.009979 | $0.01168 | $305.28 | $100,813 |
| 2019-05-21 | $0.01167 | $0.01244 | $0.01153 | $0.01191 | $187.69 | $102,796 |
| 2019-05-22 | $0.01191 | $0.01353 | $0.01023 | $0.01031 | $89.94 | $89,025.39 |
| 2019-05-23 | $0.01031 | $0.01424 | $0.01022 | $0.01199 | $354.00 | $103,511 |
| 2019-05-24 | $0.01199 | $0.01374 | $0.009619 | $0.01130 | $203.13 | $97,499.95 |
| 2019-05-25 | $0.01130 | $0.01426 | $0.01028 | $0.01157 | $24.13 | $99,867.05 |
| 2019-05-26 | $0.01156 | $0.01257 | $0.009949 | $0.01120 | $112.11 | $96,714.29 |
| 2019-05-27 | $0.01121 | $0.01217 | $0.01039 | $0.01208 | $73.12 | $104,281 |
| 2019-05-28 | $0.01207 | $0.01425 | $0.01205 | $0.01345 | $32.41 | $116,110 |
| 2019-05-29 | $0.01345 | $0.01876 | $0.01035 | $0.01117 | $1,275.57 | $96,402.63 |
| 2019-05-30 | $0.01117 | $0.01229 | $0.01017 | $0.01095 | $73.23 | $94,481.87 |
| 2019-05-31 | $0.01095 | $0.01203 | $0.01073 | $0.01128 | $127.78 | $97,379.20 |