CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01128 | $0.01134 | $0.009628 | $0.01013 | $349.55 | $87,210.60 |
| 2019-06-02 | $0.01013 | $0.01053 | $0.009868 | $0.01021 | $6.91 | $87,907.09 |
| 2019-06-03 | $0.01021 | $0.01021 | $0.008427 | $0.008468 | $68.32 | $72,929.36 |
| 2019-06-04 | $0.008459 | $0.009820 | $0.008340 | $0.009257 | $33.87 | $79,719.71 |
| 2019-06-05 | $0.009253 | $0.01070 | $0.008390 | $0.008530 | $180.04 | $73,459.21 |
| 2019-06-06 | $0.008530 | $0.008993 | $0.008263 | $0.008872 | $17.64 | $76,403.90 |
| 2019-06-07 | $0.008872 | $0.009816 | $0.008090 | $0.009754 | $23.50 | $84,000.49 |
| 2019-06-08 | $0.009753 | $0.01045 | $0.006107 | $0.006159 | $255.54 | $52,421.43 |
| 2019-06-09 | $0.006158 | $0.007902 | $0.005989 | $0.007698 | $227.27 | $65,524.71 |
| 2019-06-10 | $0.007679 | $0.007819 | $0.007030 | $0.007494 | $58.13 | $63,787.30 |
| 2019-06-11 | $0.007501 | $0.01068 | $0.006989 | $0.01068 | $5.09 | $90,885.81 |
| 2019-06-12 | $0.01068 | $0.01084 | $0.006505 | $0.007078 | $68.78 | $60,245.14 |
| 2019-06-13 | $0.007082 | $0.007426 | $0.006464 | $0.007359 | $15.91 | $62,638.55 |
| 2019-06-14 | $0.007363 | $0.007468 | $0.006034 | $0.006064 | $41.73 | $51,620.22 |
| 2019-06-15 | $0.006067 | $0.007054 | $0.006037 | $0.006503 | $37.70 | $55,351.69 |
| 2019-06-16 | $0.006503 | $0.007554 | $0.006097 | $0.006627 | $55.77 | $56,407.29 |
| 2019-06-17 | $0.006627 | $0.01157 | $0.006624 | $0.009710 | $385.81 | $82,650.93 |
| 2019-06-18 | $0.009706 | $0.01309 | $0.009287 | $0.01284 | $319.99 | $109,282 |
| 2019-06-19 | $0.01285 | $0.01329 | $0.01257 | $0.01327 | $146.90 | $112,960 |
| 2019-06-20 | $0.01327 | $0.01327 | $0.01181 | $0.01229 | $31.85 | $104,645 |
| 2019-06-21 | $0.01230 | $0.01489 | $0.01011 | $0.01489 | $983.04 | $126,766 |
| 2019-06-22 | $0.01492 | $0.01860 | $0.01478 | $0.01859 | $1,046.54 | $129,751 |
| 2019-06-23 | $0.01859 | $0.01895 | $0.01174 | $0.01722 | $987.75 | $120,193 |
| 2019-06-24 | $0.01722 | $0.01866 | $0.01207 | $0.01520 | $62.55 | $106,082 |
| 2019-06-25 | $0.01520 | $0.01766 | $0.01469 | $0.01539 | $32.34 | $107,407 |
| 2019-06-26 | $0.01539 | $0.01932 | $0.01498 | $0.01828 | $304.97 | $127,619 |
| 2019-06-27 | $0.01828 | $0.01870 | $0.01255 | $0.01339 | $58.79 | $93,481.77 |
| 2019-06-28 | $0.01341 | $0.01750 | $0.01206 | $0.01490 | $21.95 | $103,990 |
| 2019-06-29 | $0.01491 | $0.01491 | $0.01218 | $0.01434 | $38.25 | $100,115 |
| 2019-06-30 | $0.01433 | $0.01456 | $0.01110 | $0.01110 | $117.35 | $77,505.48 |