CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004805 | $0.01935 | $0.004182 | $0.01827 | $70.77 | $133,634 |
| 2019-09-02 | $0.01827 | $0.01847 | $0.005023 | $0.006458 | $159.00 | $47,235.12 |
| 2019-09-03 | $0.006458 | $0.006495 | $0.005009 | $0.005315 | $32.43 | $38,877.17 |
| 2019-09-04 | $0.005315 | $0.005367 | $0.005157 | $0.005283 | $1.59 | $38,645.43 |
| 2019-09-05 | $0.005284 | $0.006374 | $0.005048 | $0.005910 | $120.88 | $43,232.31 |
| 2019-09-06 | $0.005910 | $0.006162 | $0.005446 | $0.005888 | $2.12 | $43,069.23 |
| 2019-09-07 | $0.005892 | $0.006098 | $0.005462 | $0.005942 | $5.26 | $43,466.70 |
| 2019-09-08 | $0.005939 | $0.005959 | $0.005499 | $0.005547 | $4.79 | $40,573.62 |
| 2019-09-09 | $0.005547 | $0.01807 | $0.005031 | $0.006266 | $515.67 | $47,897.70 |
| 2019-09-10 | $0.006264 | $0.01902 | $0.005886 | $0.007183 | $519.91 | $54,914.81 |
| 2019-09-11 | $0.007183 | $0.01247 | $0.006007 | $0.007652 | $238.61 | $58,497.67 |
| 2019-09-12 | $0.007653 | $0.01591 | $0.006314 | $0.006438 | $303.14 | $49,214.71 |
| 2019-09-13 | $0.006439 | $0.007172 | $0.006168 | $0.007172 | $5.23 | $54,827.39 |
| 2019-09-14 | $0.007168 | $0.007178 | $0.006536 | $0.006586 | $14.08 | $50,350.08 |
| 2019-09-15 | $0.006586 | $0.007548 | $0.005910 | $0.007522 | $56.25 | $57,499.36 |
| 2019-09-16 | $0.007521 | $0.007559 | $0.006317 | $0.007357 | $33.91 | $56,238.06 |
| 2019-09-17 | $0.007357 | $0.01099 | $0.005855 | $0.005895 | $43.13 | $45,068.37 |
| 2019-09-18 | $0.005892 | $0.01342 | $0.005885 | $0.01128 | $623.11 | $100,117 |
| 2019-09-19 | $0.01128 | $0.01236 | $0.006821 | $0.008539 | $526.84 | $75,782.05 |
| 2019-09-20 | $0.008537 | $0.008703 | $0.007486 | $0.007797 | $353.55 | $69,192.43 |
| 2019-09-21 | $0.007795 | $0.01070 | $0.005491 | $0.005495 | $43.60 | $48,762.08 |
| 2019-09-22 | $0.005494 | $0.01329 | $0.005442 | $0.01236 | $679.78 | $109,688 |
| 2019-09-23 | $0.01236 | $0.01275 | $0.009396 | $0.01183 | $749.99 | $105,029 |
| 2019-09-24 | $0.01184 | $0.01192 | $0.009030 | $0.009394 | $224.19 | $31,417.23 |
| 2019-09-25 | $0.009397 | $0.01601 | $0.006976 | $0.007231 | $2,877.62 | $24,183.99 |
| 2019-09-26 | $0.007229 | $0.008261 | $0.007151 | $0.008196 | $175.08 | $27,409.29 |
| 2019-09-27 | $0.008195 | $0.009602 | $0.006651 | $0.007264 | $152.35 | $24,293.28 |
| 2019-09-28 | $0.007264 | $0.007741 | $0.006999 | $0.007273 | $41.59 | $24,321.55 |
| 2019-09-29 | $0.007277 | $0.008017 | $0.007081 | $0.007660 | $22.89 | $25,615.56 |
| 2019-09-30 | $0.007660 | $0.008660 | $0.007475 | $0.008398 | $6.03 | $28,085.50 |