CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008399 | $0.02004 | $0.007507 | $0.01185 | $23,203.57 | $39,620.11 |
| 2019-10-02 | $0.01185 | $0.01247 | $0.009792 | $0.01247 | $225.56 | $41,688.12 |
| 2019-10-03 | $0.01246 | $0.01426 | $0.01105 | $0.01158 | $204.86 | $38,738.19 |
| 2019-10-04 | $0.01158 | $0.01214 | $0.008979 | $0.01059 | $271.71 | $35,429.92 |
| 2019-10-05 | $0.01059 | $0.01062 | $0.007252 | $0.007303 | $371.90 | $24,423.95 |
| 2019-10-06 | $0.007302 | $0.01559 | $0.007299 | $0.009021 | $14,464.21 | $30,169.25 |
| 2019-10-07 | $0.009012 | $0.009015 | $0.006913 | $0.008719 | $2,579.26 | $29,158.07 |
| 2019-10-08 | $0.008715 | $0.01539 | $0.007899 | $0.009900 | $37,465.98 | $33,108.79 |
| 2019-10-09 | $0.009900 | $0.01162 | $0.009892 | $0.01149 | $1,378.22 | $38,437.10 |
| 2019-10-10 | $0.01150 | $0.01151 | $0.01019 | $0.01021 | $121.90 | $34,130.72 |
| 2019-10-11 | $0.01021 | $0.01222 | $0.009887 | $0.009981 | $7.56 | $33,377.65 |
| 2019-10-12 | $0.009978 | $0.01085 | $0.009975 | $0.01039 | $123.32 | $34,754.75 |
| 2019-10-13 | $0.01039 | $0.01102 | $0.008840 | $0.009426 | $52.65 | $31,523.33 |
| 2019-10-14 | $0.009426 | $0.01125 | $0.009340 | $0.01112 | $8.83 | $38,894.47 |
| 2019-10-15 | $0.01113 | $0.01851 | $0.01032 | $0.01124 | $31,396.10 | $39,295.66 |
| 2019-10-16 | $0.01123 | $0.01427 | $0.01030 | $0.01306 | $22,622.10 | $45,662.75 |
| 2019-10-17 | $0.01305 | $0.01424 | $0.01294 | $0.01313 | $1,966.48 | $45,914.69 |
| 2019-10-18 | $0.01313 | $0.02284 | $0.01313 | $0.02279 | $498.48 | $79,704.32 |
| 2019-10-19 | $0.02279 | $0.02279 | $0.01234 | $0.01336 | $622.38 | $46,724.21 |
| 2019-10-20 | $0.01337 | $0.01337 | $0.01259 | $0.01295 | $138.06 | $45,293.04 |
| 2019-10-21 | $0.01295 | $0.01345 | $0.01236 | $0.01249 | $229.18 | $43,691.56 |
| 2019-10-22 | $0.01249 | $0.01310 | $0.01235 | $0.01235 | $0.7055 | $43,200.61 |
| 2019-10-23 | $0.01235 | $0.01243 | $0.01128 | $0.01140 | $263.92 | $39,885.60 |
| 2019-10-24 | $0.01141 | $0.01145 | $0.009606 | $0.009607 | $378.44 | $33,614.13 |
| 2019-10-25 | $0.009607 | $0.01270 | $0.009601 | $0.01235 | $355.94 | $43,193.88 |
| 2019-10-26 | $0.01234 | $0.01431 | $0.01147 | $0.01230 | $325.51 | $43,035.81 |
| 2019-10-27 | $0.01230 | $0.01294 | $0.01131 | $0.01262 | $0.7942 | $44,158.14 |
| 2019-10-28 | $0.01261 | $0.01288 | $0.008490 | $0.008568 | $265.88 | $29,978.00 |
| 2019-10-29 | $0.008566 | $0.009349 | $0.008547 | $0.009149 | $180.02 | $32,011.09 |
| 2019-10-30 | $0.009152 | $0.02012 | $0.008818 | $0.01016 | $27,096.82 | $35,535.97 |
| 2019-10-31 | $0.01016 | $0.01031 | $0.008878 | $0.009435 | $200.77 | $33,010.37 |