CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.009428 | $0.009432 | $0.008712 | $0.008951 | $129.92 | $31,317.94 |
| 2019-11-02 | $0.008951 | $0.01091 | $0.008949 | $0.01077 | $16.56 | $37,683.13 |
| 2019-11-03 | $0.01078 | $0.01140 | $0.009193 | $0.01010 | $752.08 | $35,351.10 |
| 2019-11-04 | $0.01010 | $0.01058 | $0.009553 | $0.009733 | $325.35 | $34,055.08 |
| 2019-11-05 | $0.009733 | $0.01108 | $0.009344 | $0.01093 | $95.09 | $38,245.34 |
| 2019-11-06 | $0.01093 | $0.01110 | $0.01002 | $0.01049 | $170.18 | $36,563.32 |
| 2019-11-07 | $0.01048 | $0.01109 | $0.009991 | $0.01094 | $109.33 | $38,160.32 |
| 2019-11-08 | $0.01094 | $0.01110 | $0.01022 | $0.01104 | $16.01 | $38,493.87 |
| 2019-11-09 | $0.01104 | $0.01209 | $0.009368 | $0.009669 | $141.94 | $33,712.77 |
| 2019-11-10 | $0.009667 | $0.01236 | $0.009508 | $0.009514 | $1,422.17 | $32,974.37 |
| 2019-11-11 | $0.009513 | $0.01010 | $0.009486 | $0.009570 | $0.7133 | $33,166.95 |
| 2019-11-12 | $0.009571 | $0.009668 | $0.009442 | $0.009491 | $5.26 | $32,895.29 |
| 2019-11-13 | $0.009491 | $0.01080 | $0.008523 | $0.009684 | $349.42 | $33,563.42 |
| 2019-11-14 | $0.009683 | $0.01110 | $0.008350 | $0.01031 | $566.97 | $35,747.96 |
| 2019-11-15 | $0.01031 | $0.01120 | $0.01012 | $0.01035 | $276.27 | $35,878.96 |
| 2019-11-16 | $0.01035 | $0.01162 | $0.01033 | $0.01154 | $105.77 | $40,003.70 |
| 2019-11-17 | $0.01154 | $0.01158 | $0.01049 | $0.01117 | $56.20 | $38,715.49 |
| 2019-11-18 | $0.01117 | $0.01126 | $0.006371 | $0.006385 | $4.05 | $22,127.93 |
| 2019-11-19 | $0.006386 | $0.01122 | $0.006323 | $0.01119 | $389.25 | $38,773.84 |
| 2019-11-20 | $0.01119 | $0.01157 | $0.009579 | $0.01151 | $248.31 | $39,896.40 |
| 2019-11-21 | $0.01151 | $0.01153 | $0.008952 | $0.01034 | $276.12 | $35,821.90 |
| 2019-11-22 | $0.01034 | $0.01049 | $0.007248 | $0.008040 | $569.89 | $27,060.74 |
| 2019-11-23 | $0.008041 | $0.009388 | $0.007002 | $0.007659 | $474.23 | $25,780.69 |
| 2019-11-24 | $0.007660 | $0.007884 | $0.006372 | $0.006836 | $2,993.53 | $23,898.93 |
| 2019-11-25 | $0.006833 | $0.007106 | $0.006103 | $0.006575 | $493.49 | $22,656.60 |
| 2019-11-26 | $0.006572 | $0.006835 | $0.006440 | $0.006528 | $90.90 | $22,494.22 |
| 2019-11-27 | $0.006467 | $0.006711 | $0.006293 | $0.006586 | $81.70 | $22,693.41 |
| 2019-11-28 | $0.006590 | $0.007602 | $0.006552 | $0.007381 | $697.37 | $25,434.30 |
| 2019-11-29 | $0.007381 | $0.008766 | $0.007176 | $0.007760 | $2,358.28 | $26,740.12 |
| 2019-11-30 | $0.007760 | $0.008766 | $0.007444 | $0.007504 | $177.10 | $25,858.38 |