WOZX Coin Values WOZX
Store, buy, sell and manage digital currencies with ease
Be your own bank - safest and most popular Crypto Card
Buy and sell cryptocurrency
The safe place for your coins
The crypto storage with a bank account. Most safe and trustable
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-06-05 | $0.71070000 | $0.70240000 | $0.72500000 | $0.54940000 |
2021-06-06 | $0.70240000 | $0.71030000 | $0.75390000 | $0.66230000 |
2021-06-07 | $0.71030000 | $0.65980000 | $0.69600000 | $0.63070000 |
2021-06-08 | $0.66280000 | $0.61080000 | $0.67650000 | $0.0527 |
2021-06-09 | $0.61070000 | $0.66490000 | $0.74900000 | $0.28090000 |
2021-06-10 | $0.66490000 | $0.59660000 | $0.62950000 | $0.52890000 |
2021-06-11 | $0.59660000 | $0.60050000 | $0.60050000 | $0.52090000 |
2021-06-12 | $0.60050000 | $0.59000000 | $0.60430000 | $0.55090000 |
2021-06-13 | $0.59000000 | $0.68440000 | $0.72480000 | $0.56840000 |
2021-06-14 | $0.68440000 | $0.71010000 | $0.73930000 | $0.64660000 |
2021-06-15 | $0.71010000 | $0.69110000 | $0.69950000 | $0.62800000 |
2021-06-16 | $0.69110000 | $0.63030000 | $0.66270000 | $0.60760000 |
2021-06-17 | $0.63030000 | $0.64670000 | $0.66950000 | $0.59710000 |
2021-06-18 | $0.64670000 | $0.58300000 | $0.62870000 | $0.55010000 |
2021-06-19 | $0.58300000 | $0.58410000 | $0.59930000 | $0.55750000 |
2021-06-20 | $0.58410000 | $0.57440000 | $0.63810000 | $0.56580000 |
2021-06-21 | $0.57440000 | $0.51140000 | $0.53050000 | $0.47800000 |
2021-06-22 | $0.51140000 | $0.47810000 | $0.51400000 | $0.45180000 |
2021-06-23 | $0.47810000 | $0.52640000 | $0.52760000 | $0.48940000 |
2021-06-24 | $0.52640000 | $0.49590000 | $0.53880000 | $0.48450000 |
2021-06-25 | $0.49590000 | $0.49170000 | $0.49350000 | $0.42670000 |
2021-06-26 | $0.49170000 | $0.56010000 | $0.64060000 | $0.48250000 |
2021-06-27 | $0.56010000 | $0.59600000 | $0.63610000 | $0.57180000 |
2021-06-28 | $0.59600000 | $0.63660000 | $0.83060000 | $0.57600000 |
2021-06-29 | $0.63660000 | $0.65400000 | $0.66720000 | $0.60520000 |
2021-06-30 | $0.65620000 | $0.64100000 | $0.70970000 | $0.62980000 |
2021-07-01 | $0.64100000 | $0.65030000 | $0.66110000 | $0.58280000 |
2021-07-02 | $0.65030000 | $0.65270000 | $0.65300000 | $0.64940000 |
2021-07-03 | $0.70250000 | $0.86950000 | $0.93540000 | $0.71690000 |
2021-07-04 | $0.86950000 | $0.78320000 | $0.91960000 | $0.71930000 |
2021-07-05 | $0.78320000 | $0.79020000 | $0.79560000 | $0.70380000 |
2021-07-06 | $0.79020000 | $0.75280000 | $0.84030000 | $0.72810000 |
2021-07-07 | $0.75280000 | $0.76910000 | $0.78600000 | $0.69950000 |
2021-07-08 | $0.76910000 | $0.71300000 | $0.74960000 | $0.67730000 |
2021-07-09 | $0.71300000 | $0.71240000 | $0.74240000 | $0.65790000 |
2021-07-10 | $0.71240000 | $0.71520000 | $0.73320000 | $0.64830000 |
2021-07-11 | $0.71540000 | $0.72880000 | $0.78530000 | $0.69350000 |
2021-07-12 | $0.72880000 | $0.67800000 | $0.70620000 | $0.63770000 |
2021-07-13 | $0.67800000 | $0.64120000 | $0.73470000 | $0.61050000 |
2021-07-14 | $0.64120000 | $0.66530000 | $0.70190000 | $0.64440000 |
2021-07-15 | $0.66650000 | $0.59420000 | $0.65120000 | $0.58830000 |
2021-07-16 | $0.59420000 | $0.58790000 | $0.61510000 | $0.57400000 |
2021-07-17 | $0.58790000 | $0.63530000 | $0.75110000 | $0.58780000 |
2021-07-18 | $0.63530000 | $0.67520000 | $0.68220000 | $0.60660000 |
2021-07-19 | $0.67520000 | $0.62340000 | $0.65820000 | $0.59320000 |
2021-07-20 | $0.62340000 | $0.59670000 | $0.65940000 | $0.58880000 |
2021-07-21 | $0.59670000 | $0.65020000 | $0.67110000 | $0.62620000 |
2021-07-22 | $0.65020000 | $0.63130000 | $0.65990000 | $0.61730000 |
2021-07-23 | $0.63130000 | $0.64130000 | $0.66720000 | $0.62680000 |
2021-07-24 | $0.64130000 | $0.63240000 | $0.66850000 | $0.62800000 |
2021-07-25 | $0.63240000 | $0.62230000 | $0.67020000 | $0.61570000 |
2021-07-26 | $0.62230000 | $0.63270000 | $0.67390000 | $0.56160000 |
2021-07-27 | $0.63270000 | $0.61920000 | $0.67860000 | $0.60240000 |
2021-07-28 | $0.61920000 | $0.60770000 | $0.63190000 | $0.58150000 |
2021-07-29 | $0.60770000 | $0.61230000 | $0.66400000 | $0.61060000 |
2021-07-30 | $0.61230000 | $0.62110000 | $0.65190000 | $0.60680000 |
2021-07-31 | $0.62110000 | $0.61500000 | $0.65930000 | $0.61190000 |
2021-08-01 | $0.61500000 | $0.61430000 | $0.62400000 | $0.58410000 |
2021-08-02 | $0.61430000 | $0.62000000 | $0.65110000 | $0.60150000 |
2021-08-03 | $0.62000000 | $0.61680000 | $0.66140000 | $0.58370000 |
2021-08-04 | $0.61680000 | $0.64140000 | $0.68440000 | $0.62660000 |
2021-08-05 | $0.64140000 | $0.64280000 | $0.71010000 | $0.62640000 |
2021-08-06 | $0.64280000 | $0.63520000 | $0.74910000 | $0.61380000 |
2021-08-07 | $0.63520000 | $0.67170000 | $0.71250000 | $0.64960000 |
2021-08-08 | $0.67170000 | $0.67480000 | $0.79920000 | $0.61600000 |
2021-08-09 | $0.67480000 | $0.66270000 | $0.72160000 | $0.64790000 |
2021-08-10 | $0.66270000 | $0.68170000 | $0.70810000 | $0.65280000 |
2021-08-11 | $0.68170000 | $0.70160000 | $0.71110000 | $0.62190000 |
2021-08-12 | $0.68300000 | $0.68620000 | $0.72590000 | $0.65180000 |
2021-08-13 | $0.68620000 | $0.73170000 | $0.79180000 | $0.70640000 |
2021-08-14 | $0.73170000 | $0.75820000 | $0.82160000 | $0.70070000 |
2021-08-15 | $0.75820000 | $0.85820000 | $0.86650000 | $0.64770000 |
2021-08-16 | $0.85820000 | $0.92100000 | $0.99720000 | $0.77900000 |
2021-08-17 | $0.92100000 | $0.82350000 | $0.88790000 | $0.78940000 |
2021-08-18 | $0.82350000 | $0.89380000 | $0.89770000 | $0.82030000 |
2021-08-19 | $0.89380000 | $0.91270000 | $1.03 | $0.86270000 |
2021-08-20 | $0.91270000 | $0.94650000 | $1.00 | $0.87090000 |
2021-08-21 | $0.94650000 | $0.92470000 | $1.03 | $0.90380000 |
2021-08-22 | $0.92470000 | $0.91160000 | $0.94850000 | $0.80850000 |
2021-08-23 | $0.91160000 | $0.83870000 | $0.96190000 | $0.82000000 |
2021-08-24 | $0.83870000 | $0.78270000 | $0.82840000 | $0.62470000 |
2021-08-25 | $0.78270000 | $0.82240000 | $0.93440000 | $0.74720000 |
2021-08-26 | $0.82240000 | $0.90240000 | $0.90240000 | $0.76780000 |
2021-08-27 | $0.90240000 | $0.84750000 | $0.97060000 | $0.83040000 |
2021-08-28 | $0.84750000 | $0.83280000 | $0.85590000 | $0.80260000 |
2021-08-29 | $0.83280000 | $0.89860000 | $0.89860000 | $0.79660000 |
2021-08-30 | $0.89860000 | $0.87880000 | $0.91490000 | $0.82040000 |
2021-08-31 | $0.87880000 | $0.86740000 | $0.94430000 | $0.85400000 |
2021-09-01 | $0.86740000 | $0.84780000 | $0.97070000 | $0.84780000 |
2021-09-02 | $0.84780000 | $0.90580000 | $1.02 | $0.82800000 |
2021-09-03 | $0.90450000 | $0.89240000 | $1.08 | $0.87070000 |
2021-09-04 | $0.89240000 | $0.88970000 | $0.93170000 | $0.86870000 |
2021-09-05 | $0.88970000 | $0.88060000 | $0.91020000 | $0.74620000 |
2021-09-06 | $0.88060000 | $1.02 | $1.02 | $0.87520000 |
2021-09-07 | $1.02 | $0.91820000 | $0.93460000 | $0.88740000 |
2021-09-08 | $0.92090000 | $0.93860000 | $0.93860000 | $0.93860000 |
2021-09-09 | $0.93860000 | $0.89240000 | $0.91840000 | $0.89240000 |
2021-09-10 | $0.89240000 | $0.81550000 | $0.83640000 | $0.81550000 |
2021-09-11 | $0.81550000 | $0.83000000 | $0.83000000 | $0.83000000 |
2021-09-12 | $0.83000000 | $0.86530000 | $0.86530000 | $0.86530000 |
2021-09-13 | $0.86530000 | $0.89050000 | $1.31 | $0.78910000 |
2021-09-14 | $0.88870000 | $0.90060000 | $0.94180000 | $0.87040000 |
2021-09-15 | $0.90060000 | $0.91650000 | $1.01 | $0.87270000 |
2021-09-16 | $0.91650000 | $0.86630000 | $0.90480000 | $0.83160000 |
2021-09-17 | $0.86630000 | $0.87350000 | $0.87350000 | $0.80380000 |
2021-09-18 | $0.87350000 | $0.86960000 | $0.88300000 | $0.83320000 |
2021-09-19 | $0.86960000 | $0.89050000 | $0.89050000 | $0.84250000 |
2021-09-20 | $0.89050000 | $0.88610000 | $0.88610000 | $0.78380000 |
2021-09-21 | $0.88610000 | $0.82670000 | $0.83580000 | $0.78200000 |
2021-09-22 | $0.82670000 | $0.92210000 | $0.92210000 | $0.92210000 |
2021-09-23 | $0.92210000 | $0.94440000 | $0.94440000 | $0.94440000 |
2021-09-24 | $0.94480000 | $0.71920000 | $0.87780000 | $0.69520000 |
2021-09-25 | $0.71920000 | $0.54440000 | $0.72260000 | $0.54440000 |
2021-09-26 | $0.54440000 | $0.52670000 | $0.57020000 | $0.49610000 |
2021-09-27 | $0.52670000 | $0.46110000 | $0.50330000 | $0.45030000 |
2021-09-28 | $0.46110000 | $0.46060000 | $0.46110000 | $0.45980000 |
2022-05-21 | $0.10510000 | $0.10420000 | $0.10970000 | $0.10420000 |
2022-05-22 | $0.10420000 | $0.11140000 | $0.11140000 | $0.10780000 |
2022-05-23 | $0.11140000 | $0.10660000 | $0.10760000 | $0.10130000 |
2022-05-24 | $0.10660000 | $0.10480000 | $0.10700000 | $0.10280000 |
2022-05-25 | $0.10480000 | $0.10400000 | $0.10500000 | $0.10290000 |
2022-05-26 | $0.10400000 | $0.10410000 | $0.11640000 | $0.0960 |
2022-05-27 | $0.10410000 | $0.11690000 | $0.12070000 | $0.10020000 |
2022-05-28 | $0.11690000 | $0.10260000 | $0.12570000 | $0.10190000 |
2022-05-29 | $0.10260000 | $0.10360000 | $0.10580000 | $0.09982000 |
2022-05-30 | $0.10360000 | $0.11090000 | $0.11710000 | $0.10690000 |
2022-05-31 | $0.11090000 | $0.10830000 | $0.11390000 | $0.10270000 |
2022-06-01 | $0.10830000 | $0.10320000 | $0.10760000 | $0.09905000 |
2022-06-02 | $0.10320000 | $0.10610000 | $0.10690000 | $0.10170000 |
2022-06-03 | $0.10610000 | $0.10570000 | $0.10820000 | $0.10060000 |
2022-06-04 | $0.10570000 | $0.10770000 | $0.11080000 | $0.10700000 |
2022-06-05 | $0.10790000 | $0.10670000 | $0.10880000 | $0.10450000 |
2022-06-06 | $0.10670000 | $0.10520000 | $0.11000000 | $0.10180000 |
2022-06-07 | $0.10520000 | $0.10260000 | $0.10930000 | $0.09988000 |
2022-06-08 | $0.10260000 | $0.10260000 | $0.10390000 | $0.09904000 |
2022-06-09 | $0.10260000 | $0.10260000 | $0.10400000 | $0.0928 |
2022-06-10 | $0.10260000 | $0.09933000 | $0.09933000 | $0.0927 |
2022-06-11 | $0.09933000 | $0.0974 | $0.0974 | $0.0914 |
2022-06-12 | $0.0975 | $0.0886 | $0.0944 | $0.0848 |
2022-06-13 | $0.0886 | $0.0857 | $0.0873 | $0.0746 |
2022-06-14 | $0.0857 | $0.0943 | $0.0943 | $0.0836 |
2022-06-15 | $0.0943 | $0.10060000 | $0.10600000 | $0.0950 |
2022-06-16 | $0.10060000 | $0.0899 | $0.0899 | $0.0797 |
2022-06-17 | $0.0899 | $0.0913 | $0.0933 | $0.0879 |
2022-06-18 | $0.0913 | $0.0963 | $0.09944000 | $0.0836 |
2022-06-19 | $0.0963 | $0.10810000 | $0.10910000 | $0.0951 |
2022-06-20 | $0.10810000 | $0.0968 | $0.10810000 | $0.0903 |
2022-06-21 | $0.0968 | $0.0907 | $0.09976000 | $0.0900 |
2022-06-22 | $0.0907 | $0.0808 | $0.0902 | $0.0786 |
2022-06-23 | $0.0808 | $0.0702 | $0.0892 | $0.0688 |
2022-06-24 | $0.0702 | $0.0761 | $0.0787 | $0.0735 |
2022-06-25 | $0.0761 | $0.0794 | $0.0794 | $0.0772 |
2022-06-26 | $0.0794 | $0.0721 | $0.0767 | $0.0719 |
2022-06-27 | $0.0721 | $0.0761 | $0.0761 | $0.0717 |
2022-06-28 | $0.0761 | $0.0761 | $0.0761 | $0.0761 |
Pair | Exchange |
---|---|
WOZX/ETH | bilaxy |
WOZX/ETH | bitcoincom |
WOZX/USDT | bitcoincom |
WOZX/KRW | bithumb |
WOZX/USDT | bithumbglobal |
WOZX/ETH | gateio |
WOZX/USDT | gateio |
WOZX/USDT | huobipro |
WOZX/IDR | indodax |
WOZX/WETH | uniswapv2 |