CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.007505 | $0.008361 | $0.006982 | $0.007058 | $291.25 | $24,321.70 |
| 2019-12-02 | $0.007058 | $0.008136 | $0.006773 | $0.007355 | $1,761.21 | $25,343.32 |
| 2019-12-03 | $0.007355 | $0.007773 | $0.007257 | $0.007600 | $65.86 | $26,189.69 |
| 2019-12-04 | $0.007600 | $0.008064 | $0.006792 | $0.006824 | $1,555.02 | $23,514.88 |
| 2019-12-05 | $0.006814 | $0.007143 | $0.005922 | $0.007143 | $119.54 | $24,612.34 |
| 2019-12-06 | $0.007143 | $0.007179 | $0.006095 | $0.006358 | $5.27 | $21,909.20 |
| 2019-12-07 | $0.006359 | $0.007282 | $0.006349 | $0.007235 | $126.35 | $24,930.46 |
| 2019-12-08 | $0.007235 | $0.007383 | $0.006272 | $0.006295 | $81.31 | $21,691.99 |
| 2019-12-09 | $0.006295 | $0.006462 | $0.002562 | $0.002968 | $1.07 | $10,225.81 |
| 2019-12-10 | $0.002967 | $0.006310 | $0.002956 | $0.006296 | $0 | $21,695.04 |
| 2019-12-11 | $0.006296 | $0.006584 | $0.005820 | $0.006506 | $6.27 | $22,418.01 |
| 2019-12-12 | $0.006507 | $0.006574 | $0.005889 | $0.005952 | $2.54 | $20,509.05 |
| 2019-12-13 | $0.005950 | $0.006792 | $0.005905 | $0.006649 | $3.07 | $22,910.38 |
| 2019-12-14 | $0.006649 | $0.006662 | $0.006490 | $0.006532 | $0 | $22,507.32 |
| 2019-12-15 | $0.006532 | $0.006532 | $0.003400 | $0.004124 | $64.00 | $14,210.26 |
| 2019-12-16 | $0.004124 | $0.006233 | $0.004124 | $0.006222 | $10.51 | $21,440.65 |
| 2019-12-17 | $0.006222 | $0.006258 | $0.006010 | $0.006010 | $0 | $20,708.94 |
| 2019-12-18 | $0.006010 | $0.006494 | $0.005492 | $0.006479 | $97.31 | $22,325.56 |
| 2019-12-19 | $0.006479 | $0.006652 | $0.005873 | $0.005963 | $51.76 | $26,509.51 |
| 2019-12-20 | $0.005963 | $0.006613 | $0.005860 | $0.006597 | $1.93 | $29,329.81 |
| 2019-12-21 | $0.006597 | $0.006598 | $0.005444 | $0.006101 | $1.80 | $27,124.91 |
| 2019-12-22 | $0.006102 | $0.006784 | $0.005751 | $0.006120 | $31.32 | $27,207.95 |
| 2019-12-23 | $0.006120 | $0.006559 | $0.0007000 | $0.005907 | $199.95 | $26,262.94 |
| 2019-12-24 | $0.005907 | $0.006080 | $0.005822 | $0.006074 | $13.86 | $27,004.33 |
| 2019-12-25 | $0.006068 | $0.006326 | $0.006027 | $0.006260 | $0.06260 | $27,832.61 |
| 2019-12-26 | $0.006261 | $0.006274 | $0.005625 | $0.005636 | $0.6462 | $25,056.55 |
| 2019-12-27 | $0.005636 | $0.005703 | $0.0006000 | $0.0006000 | $0 | $2,667.51 |
| 2019-12-28 | $0.0006000 | $0.006379 | $0.0006000 | $0.006124 | $7.66 | $27,228.55 |
| 2019-12-29 | $0.006125 | $0.006596 | $0.006112 | $0.006240 | $4.29 | $27,743.81 |
| 2019-12-30 | $0.006247 | $0.006287 | $0.006158 | $0.006232 | $1.41 | $27,704.96 |
| 2019-12-31 | $0.006228 | $0.006486 | $0.005995 | $0.006020 | $0.1287 | $26,762.19 |