CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01066 | $0.01110 | $0.008610 | $0.01109 | $517.92 | $92,419.36 |
| 2019-04-02 | $0.01109 | $0.01112 | $0.007945 | $0.01092 | $660.78 | $91,051.20 |
| 2019-04-03 | $0.01093 | $0.01260 | $0.009712 | $0.009712 | $600.36 | $80,970.55 |
| 2019-04-04 | $0.009718 | $0.01207 | $0.008201 | $0.01071 | $476.88 | $89,282.32 |
| 2019-04-05 | $0.01071 | $0.01083 | $0.008309 | $0.009744 | $72.01 | $81,238.03 |
| 2019-04-06 | $0.009746 | $0.009995 | $0.008536 | $0.009628 | $97.65 | $80,273.20 |
| 2019-04-07 | $0.009620 | $0.01085 | $0.009031 | $0.009673 | $69.53 | $80,648.74 |
| 2019-04-08 | $0.009677 | $0.01125 | $0.009534 | $0.01095 | $146.69 | $91,323.15 |
| 2019-04-09 | $0.01095 | $0.01364 | $0.009945 | $0.01208 | $730.76 | $100,684 |
| 2019-04-10 | $0.01207 | $0.01310 | $0.01204 | $0.01238 | $105.10 | $103,243 |
| 2019-04-11 | $0.01239 | $0.01434 | $0.01118 | $0.01275 | $645.17 | $110,063 |
| 2019-04-12 | $0.01275 | $0.01305 | $0.01162 | $0.01305 | $51.30 | $112,615 |
| 2019-04-13 | $0.01305 | $0.01429 | $0.01083 | $0.01426 | $1.94 | $123,117 |
| 2019-04-14 | $0.01426 | $0.01499 | $0.01249 | $0.01318 | $23.13 | $113,754 |
| 2019-04-15 | $0.01318 | $0.03442 | $0.01306 | $0.01643 | $46.34 | $141,792 |
| 2019-04-16 | $0.01643 | $0.01643 | $0.01038 | $0.01232 | $221.20 | $106,359 |
| 2019-04-17 | $0.01232 | $0.01256 | $0.01046 | $0.01177 | $345.93 | $101,628 |
| 2019-04-18 | $0.01177 | $0.01885 | $0.01177 | $0.01885 | $2.96 | $162,707 |
| 2019-04-19 | $0.01885 | $0.01885 | $0.01085 | $0.01225 | $22.41 | $105,752 |
| 2019-04-20 | $0.01226 | $0.01391 | $0.01084 | $0.01387 | $4.79 | $119,751 |
| 2019-04-21 | $0.01388 | $0.02180 | $0.01387 | $0.02180 | $0 | $188,178 |
| 2019-04-22 | $0.02180 | $0.02180 | $0.01057 | $0.01288 | $140.86 | $111,171 |
| 2019-04-23 | $0.01288 | $0.01356 | $0.01107 | $0.01109 | $75.56 | $95,738.12 |
| 2019-04-24 | $0.01109 | $0.01322 | $0.01100 | $0.01248 | $110.78 | $107,692 |
| 2019-04-25 | $0.01248 | $0.01340 | $0.01129 | $0.01185 | $228.23 | $102,328 |
| 2019-04-26 | $0.01189 | $0.01236 | $0.01131 | $0.01141 | $32.45 | $98,533.17 |
| 2019-04-27 | $0.01142 | $0.01217 | $0.01085 | $0.01172 | $96.08 | $101,202 |
| 2019-04-28 | $0.01172 | $0.01205 | $0.01089 | $0.01158 | $106.55 | $99,993.42 |
| 2019-04-29 | $0.01159 | $0.01308 | $0.01085 | $0.01169 | $400.88 | $100,916 |
| 2019-04-30 | $0.01169 | $0.01331 | $0.01121 | $0.01278 | $337.12 | $110,312 |