CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01175 | $0.01193 | $0.009544 | $0.01073 | $125.06 | $77,350.92 |
| 2019-08-02 | $0.01073 | $0.01081 | $0.008577 | $0.008714 | $48.23 | $62,834.31 |
| 2019-08-03 | $0.008713 | $0.009323 | $0.008656 | $0.008744 | $60.58 | $63,049.33 |
| 2019-08-04 | $0.008746 | $0.03259 | $0.008089 | $0.02808 | $399.25 | $202,498 |
| 2019-08-05 | $0.02808 | $0.02915 | $0.01082 | $0.01163 | $11.55 | $83,884.72 |
| 2019-08-06 | $0.01163 | $0.01165 | $0.008595 | $0.008999 | $110.93 | $64,885.50 |
| 2019-08-07 | $0.008998 | $0.009623 | $0.008593 | $0.008846 | $24.77 | $63,784.99 |
| 2019-08-08 | $0.008846 | $0.009420 | $0.008344 | $0.009420 | $35.61 | $67,920.26 |
| 2019-08-09 | $0.009416 | $0.009439 | $0.008064 | $0.008078 | $47.81 | $58,245.84 |
| 2019-08-10 | $0.008078 | $0.009703 | $0.008033 | $0.008679 | $262.80 | $62,582.35 |
| 2019-08-11 | $0.008674 | $0.008817 | $0.008093 | $0.008815 | $7.12 | $63,563.54 |
| 2019-08-12 | $0.008816 | $0.01117 | $0.008311 | $0.008315 | $52.95 | $59,951.90 |
| 2019-08-13 | $0.008316 | $0.01057 | $0.007470 | $0.008767 | $458.70 | $63,957.27 |
| 2019-08-14 | $0.008766 | $0.008938 | $0.007370 | $0.008847 | $125.57 | $64,538.01 |
| 2019-08-15 | $0.008847 | $0.009159 | $0.007398 | $0.008253 | $62.32 | $60,205.71 |
| 2019-08-16 | $0.008254 | $0.009149 | $0.006909 | $0.009030 | $74.65 | $65,871.80 |
| 2019-08-17 | $0.009032 | $0.009033 | $0.007147 | $0.007253 | $106.97 | $52,912.09 |
| 2019-08-18 | $0.007252 | $0.008230 | $0.007163 | $0.008111 | $0.05678 | $59,173.85 |
| 2019-08-19 | $0.008115 | $0.008448 | $0.007468 | $0.007742 | $1.40 | $56,476.24 |
| 2019-08-20 | $0.007742 | $0.007760 | $0.006900 | $0.006901 | $26.93 | $50,344.43 |
| 2019-08-21 | $0.006901 | $0.006926 | $0.005382 | $0.005896 | $40.57 | $43,014.12 |
| 2019-08-22 | $0.005897 | $0.007358 | $0.004009 | $0.005255 | $152.72 | $38,335.05 |
| 2019-08-23 | $0.005255 | $0.006041 | $0.005056 | $0.006028 | $22.91 | $44,088.85 |
| 2019-08-24 | $0.006028 | $0.006524 | $0.004956 | $0.005892 | $274.41 | $43,096.57 |
| 2019-08-25 | $0.005892 | $0.01967 | $0.005878 | $0.01604 | $31.10 | $117,339 |
| 2019-08-26 | $0.01604 | $0.01610 | $0.006135 | $0.006274 | $9.28 | $45,891.09 |
| 2019-08-27 | $0.006275 | $0.007286 | $0.006132 | $0.007160 | $41.33 | $52,373.65 |
| 2019-08-28 | $0.007161 | $0.007200 | $0.004665 | $0.004731 | $105.34 | $34,602.13 |
| 2019-08-29 | $0.004730 | $0.005541 | $0.003824 | $0.005251 | $149.20 | $38,412.21 |
| 2019-08-30 | $0.005251 | $0.005259 | $0.003723 | $0.004956 | $84.99 | $36,253.39 |
| 2019-08-31 | $0.004957 | $0.006317 | $0.004752 | $0.004808 | $0.009617 | $35,170.69 |