CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.006020 | $0.006162 | $0.006003 | $0.006068 | $0.006068 | $26,978.19 |
| 2020-01-02 | $0.006069 | $0.006069 | $0.005987 | $0.006032 | $0 | $26,817.42 |
| 2020-01-03 | $0.006032 | $0.006032 | $0.006032 | $0.006032 | $0 | $26,817.42 |
| 2020-01-04 | $0.006032 | $0.006287 | $0.006032 | $0.006251 | $0.3750 | $27,788.93 |
| 2020-01-05 | $0.006247 | $0.006461 | $0.006247 | $0.006354 | $0.01905 | $28,247.90 |
| 2020-01-06 | $0.006354 | $0.006700 | $0.006351 | $0.006559 | $4.06 | $29,159.65 |
| 2020-01-07 | $0.006558 | $0.02568 | $0.005900 | $0.006107 | $297.71 | $27,150.21 |
| 2020-01-08 | $0.006107 | $0.006306 | $0.005585 | $0.005677 | $73.79 | $25,239.40 |
| 2020-01-09 | $0.005668 | $0.005999 | $0.005573 | $0.005624 | $4.20 | $25,005.01 |
| 2020-01-10 | $0.005630 | $0.006154 | $0.004405 | $0.004584 | $22.69 | $20,381.74 |
| 2020-01-11 | $0.004586 | $0.005901 | $0.003966 | $0.005766 | $19.00 | $25,636.13 |
| 2020-01-12 | $0.005765 | $0.005953 | $0.005307 | $0.005950 | $6.11 | $26,453.25 |
| 2020-01-13 | $0.005953 | $0.006936 | $0.005889 | $0.005975 | $0.1852 | $26,564.48 |
| 2020-01-14 | $0.005981 | $0.006464 | $0.004119 | $0.004163 | $0.3609 | $18,506.92 |
| 2020-01-15 | $0.004159 | $0.006231 | $0.003300 | $0.006204 | $1.21 | $27,580.63 |
| 2020-01-16 | $0.006205 | $0.006224 | $0.003219 | $0.004076 | $902.20 | $17,548.56 |
| 2020-01-17 | $0.004076 | $0.004517 | $0.002968 | $0.004487 | $313.67 | $19,294.62 |
| 2020-01-18 | $0.004482 | $0.004532 | $0.004372 | $0.004473 | $8.62 | $19,236.43 |
| 2020-01-19 | $0.004473 | $0.005213 | $0.004354 | $0.004401 | $64.69 | $18,927.36 |
| 2020-01-20 | $0.004401 | $0.004489 | $0.003900 | $0.004395 | $99.57 | $18,902.56 |
| 2020-01-21 | $0.004394 | $0.004401 | $0.003842 | $0.003938 | $90.21 | $16,933.66 |
| 2020-01-22 | $0.003935 | $0.02287 | $0.003296 | $0.003322 | $124.01 | $14,287.96 |
| 2020-01-23 | $0.003323 | $0.01293 | $0.003269 | $0.003731 | $140.01 | $16,046.80 |
| 2020-01-24 | $0.003735 | $0.004786 | $0.001938 | $0.001938 | $129.88 | $8,335.75 |
| 2020-01-25 | $0.001938 | $0.002867 | $0.001370 | $0.001600 | $33.82 | $6,880.83 |
| 2020-01-26 | $0.001600 | $0.001600 | $0.001600 | $0.001600 | $0 | $6,880.83 |
| 2020-01-27 | $0.001600 | $0.001600 | $0.001600 | $0.001600 | $0 | $6,880.83 |
| 2020-01-28 | $0.001600 | $0.001600 | $0.001600 | $0.001600 | $0 | $6,880.83 |
| 2020-01-29 | $0.001600 | $0.001600 | $0.001600 | $0.001600 | $0 | $6,880.83 |
| 2020-01-30 | $0.001600 | $0.002900 | $0.001600 | $0.002900 | $0.9832 | $12,471.50 |
| 2020-01-31 | $0.002900 | $0.003000 | $0.001690 | $0.001692 | $27.06 | $7,277.97 |