CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01110 | $0.01391 | $0.01110 | $0.01168 | $32.63 | $81,543.07 |
| 2019-07-02 | $0.01168 | $0.01711 | $0.01094 | $0.01554 | $547.00 | $108,509 |
| 2019-07-03 | $0.01554 | $0.01802 | $0.01554 | $0.01699 | $7.01 | $118,601 |
| 2019-07-04 | $0.01699 | $0.01699 | $0.01455 | $0.01457 | $0.02883 | $101,704 |
| 2019-07-05 | $0.01457 | $0.01593 | $0.009922 | $0.01397 | $55.58 | $97,513.69 |
| 2019-07-06 | $0.01396 | $0.01647 | $0.01342 | $0.01462 | $15.27 | $102,030 |
| 2019-07-07 | $0.01462 | $0.01627 | $0.01441 | $0.01605 | $96.65 | $112,025 |
| 2019-07-08 | $0.01605 | $0.01723 | $0.01501 | $0.01713 | $49.71 | $119,560 |
| 2019-07-09 | $0.01713 | $0.01788 | $0.01603 | $0.01759 | $1.68 | $122,800 |
| 2019-07-10 | $0.01759 | $0.01823 | $0.01192 | $0.01274 | $177.02 | $88,962.87 |
| 2019-07-11 | $0.01275 | $0.01368 | $0.01187 | $0.01252 | $27.04 | $87,387.55 |
| 2019-07-12 | $0.01253 | $0.01466 | $0.01232 | $0.01457 | $0.6094 | $101,699 |
| 2019-07-13 | $0.01457 | $0.01824 | $0.01282 | $0.01824 | $343.55 | $127,325 |
| 2019-07-14 | $0.01825 | $0.01930 | $0.01541 | $0.01546 | $138.23 | $107,919 |
| 2019-07-15 | $0.01546 | $0.01870 | $0.01362 | $0.01842 | $196.82 | $132,826 |
| 2019-07-16 | $0.01840 | $0.01862 | $0.01322 | $0.01377 | $70.30 | $99,314.66 |
| 2019-07-17 | $0.01373 | $0.01607 | $0.01342 | $0.01565 | $38.85 | $112,816 |
| 2019-07-18 | $0.01566 | $0.01708 | $0.01397 | $0.01627 | $220.35 | $117,333 |
| 2019-07-19 | $0.01627 | $0.01798 | $0.01517 | $0.01788 | $562.39 | $128,922 |
| 2019-07-20 | $0.01788 | $0.02004 | $0.01646 | $0.01980 | $359.85 | $142,779 |
| 2019-07-21 | $0.01980 | $0.01991 | $0.01708 | $0.01733 | $69.88 | $124,924 |
| 2019-07-22 | $0.01733 | $0.01830 | $0.01610 | $0.01728 | $148.87 | $124,596 |
| 2019-07-23 | $0.01728 | $0.01972 | $0.01602 | $0.01784 | $366.32 | $128,603 |
| 2019-07-24 | $0.01784 | $0.01784 | $0.01669 | $0.01696 | $69.29 | $122,288 |
| 2019-07-25 | $0.01709 | $0.01808 | $0.01457 | $0.01545 | $169.64 | $111,409 |
| 2019-07-26 | $0.01545 | $0.01622 | $0.01188 | $0.01620 | $60.88 | $116,841 |
| 2019-07-27 | $0.01620 | $0.01658 | $0.01253 | $0.01348 | $18.86 | $97,199.43 |
| 2019-07-28 | $0.01348 | $0.01427 | $0.009350 | $0.01420 | $2.85 | $102,400 |
| 2019-07-29 | $0.01420 | $0.01442 | $0.009705 | $0.009887 | $25.57 | $71,288.95 |
| 2019-07-30 | $0.009887 | $0.01677 | $0.008902 | $0.01361 | $1,003.26 | $98,102.08 |
| 2019-07-31 | $0.01361 | $0.01376 | $0.01067 | $0.01174 | $537.47 | $84,666.03 |