CrowdWiz WIZ
Xếp hạng #?
16:47:10 14/06/2021
CrowdWiz (WIZ)
Không theo dõi
Lịch sử giá CrowdWiz (WIZ) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $0 | $1,177,988 |
| 2021-03-02 | $0.3700 | $0.4800 | $0.3700 | $0.4800 | $1,163.72 | $1,528,079 |
| 2021-03-03 | $0.4800 | $0.4800 | $0.1500 | $0.1500 | $72.37 | $476,876 |
| 2021-03-04 | $0.1500 | $0.2400 | $0.1500 | $0.2400 | $63.94 | $763,001 |
| 2021-03-05 | $0.2400 | $0.4000 | $0.2300 | $0.3999 | $2,301.62 | $1,227,363 |
| 2021-03-06 | $0.3999 | $0.3999 | $0.2700 | $0.2700 | $545.00 | $828,610 |
| 2021-03-07 | $0.2700 | $0.5000 | $0.2600 | $0.4776 | $1,819.72 | $1,460,372 |
| 2021-03-08 | $0.4776 | $0.6400 | $0.3000 | $0.6400 | $5,793.33 | $1,941,146 |
| 2021-03-09 | $0.6400 | $0.7770 | $0.3900 | $0.6496 | $6,405.49 | $1,961,754 |
| 2021-03-10 | $0.6496 | $0.7000 | $0.3912 | $0.7000 | $8,387.06 | $2,113,959 |
| 2021-03-11 | $0.7000 | $0.7000 | $0.4720 | $0.6000 | $64.01 | $1,805,102 |
| 2021-03-12 | $0.6000 | $0.6100 | $0.3900 | $0.3900 | $6,301.02 | $1,167,987 |
| 2021-03-13 | $0.3900 | $0.5120 | $0.3900 | $0.4920 | $12,412.31 | $1,459,891 |
| 2021-03-14 | $0.4920 | $0.5120 | $0.4811 | $0.5120 | $12,184.26 | $1,512,573 |
| 2021-03-15 | $0.5120 | $0.5820 | $0.4133 | $0.5820 | $581.49 | $1,713,477 |
| 2021-03-16 | $0.5820 | $0.5820 | $0.4133 | $0.4133 | $275.84 | $1,214,966 |
| 2021-03-17 | $0.4133 | $0.5700 | $0.2010 | $0.2010 | $217.58 | $590,071 |
| 2021-03-18 | $0.2010 | $0.5500 | $0.2010 | $0.5500 | $774.37 | $1,606,424 |
| 2021-03-19 | $0.5500 | $0.5500 | $0.4010 | $0.5478 | $149.76 | $1,565,998 |
| 2021-03-20 | $0.5478 | $0.5478 | $0.3001 | $0.3067 | $21.24 | $876,764 |
| 2021-03-21 | $0.3067 | $0.5398 | $0.3062 | $0.5330 | $57.11 | $1,523,689 |
| 2021-03-22 | $0.5330 | $0.5330 | $0.3650 | $0.3650 | $6.01 | $1,042,697 |
| 2021-03-23 | $0.3650 | $0.3700 | $0.3650 | $0.3700 | $492.19 | $1,056,980 |
| 2021-03-24 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $517.65 | $955,600 |
| 2021-03-25 | $0.3700 | $0.5500 | $0.3700 | $0.4000 | $1,241.79 | $1,033,082 |
| 2021-03-26 | $0.4000 | $0.4000 | $0.4000 | $0.4000 | $0 | $1,030,252 |
| 2021-03-27 | $0.4000 | $0.4310 | $0.4000 | $0.4310 | $99.13 | $1,108,475 |
| 2021-03-28 | $0.4310 | $0.4310 | $0.3001 | $0.3001 | $22.31 | $769,091 |
| 2021-03-29 | $0.3001 | $0.3001 | $0.3001 | $0.3001 | $0 | $765,379 |
| 2021-03-30 | $0.3001 | $0.3001 | $0.3001 | $0.3001 | $0 | $765,379 |
| 2021-03-31 | $0.3001 | $0.3400 | $0.3001 | $0.3400 | $6.16 | $866,755 |