Singapore markets closed

Efforce USD (WOZX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.005940+0.000198 (+3.46%)
As of 01:17PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.0059110.0067490.0058160.0059400.00594053,433
30 Apr 20240.0056470.0060320.0053880.0059120.00591217,264
29 Apr 20240.0060750.0060810.0056160.0056310.00563120,396
28 Apr 20240.0056950.0062430.0055810.0060750.00607517,073
27 Apr 20240.0060390.0060430.0055520.0056950.00569520,219
26 Apr 20240.0057110.0061620.0055610.0060390.00603917,694
25 Apr 20240.0061560.0062090.0053720.0057110.00571147,420
24 Apr 20240.0065310.0066010.0059120.0061540.00615420,904
23 Apr 20240.0067520.0067760.0060600.0065430.00654325,221
22 Apr 20240.0070630.0071980.0066810.0067540.00675422,220
21 Apr 20240.0064270.0070800.0063420.0070550.00705545,772
20 Apr 20240.0061410.0067490.0061280.0064300.00643025,892
19 Apr 20240.0062880.0064260.0060700.0061410.00614115,090
18 Apr 20240.0061750.0069270.0059440.0062880.00628820,425
17 Apr 20240.0065060.0068600.0055930.0061800.00618025,026
16 Apr 20240.0067040.0067150.0063600.0065060.00650617,246
15 Apr 20240.0066280.0068040.0064410.0067040.00670417,001
14 Apr 20240.0068200.0070430.0064220.0066280.00662825,502
13 Apr 20240.0064510.0077620.0063410.0068200.00682053,240
12 Apr 20240.0070140.0070860.0063640.0064510.00645123,917
11 Apr 20240.0068510.0071190.0067940.0070140.00701420,141
10 Apr 20240.0070840.0071270.0067250.0068530.00685321,276
09 Apr 20240.0075140.0076780.0069180.0070730.00707323,896
08 Apr 20240.0072500.0075640.0069220.0075410.00754128,478
07 Apr 20240.0073950.0077590.0070170.0072500.00725035,698
06 Apr 20240.0068560.0075560.0066930.0073950.00739541,858
05 Apr 20240.0071440.0071520.0064250.0068580.00685847,199
04 Apr 20240.0070520.0075340.0070030.0071320.00713226,920
03 Apr 20240.0077970.0080750.0070500.0070520.00705236,888
02 Apr 20240.0080180.0082640.0070660.0077970.00779734,208
01 Apr 20240.0087050.0088130.0079950.0080180.00801849,482
31 Mar 20240.0092770.0099150.0085900.0086900.00869057,895
30 Mar 20240.0092490.0102200.0083630.0092770.00927778,094
29 Mar 20240.0094280.0117110.0091300.0093150.009315129,453
28 Mar 20240.0080260.0108670.0079500.0094130.009413210,337
27 Mar 20240.0074560.0080310.0072330.0080210.00802158,829
26 Mar 20240.0089300.0092530.0071960.0074560.007456112,717
25 Mar 20240.0080540.0119620.0080270.0089150.008915181,931
24 Mar 20240.0059860.0102720.0059470.0080470.008047139,937
23 Mar 20240.0057830.0063590.0056290.0059980.00599835,347
22 Mar 20240.0055420.0062290.0053390.0057830.00578361,505
21 Mar 20240.0058030.0061700.0054820.0055420.00554245,839
20 Mar 20240.0063840.0064890.0053530.0058030.00580344,237
19 Mar 20240.0065580.0065650.0058690.0063790.00637932,832
18 Mar 20240.0070620.0072260.0065180.0065580.00655838,724
17 Mar 20240.0065940.0072840.0064200.0069960.00699637,497
16 Mar 20240.0070900.0074050.0061610.0065940.00659445,549
15 Mar 20240.0065280.0073120.0062440.0071070.00710760,278
14 Mar 20240.0062930.0074400.0062830.0065300.00653056,990
13 Mar 20240.0060730.0065340.0059910.0062890.00628944,139
12 Mar 20240.0064690.0067530.0058750.0060660.00606654,324
11 Mar 20240.0064100.0075420.0061240.0064690.00646985,589
10 Mar 20240.0064320.0066880.0060740.0064100.00641055,444
09 Mar 20240.0069170.0069180.0062490.0064320.00643243,718
08 Mar 20240.0057380.0069440.0054840.0069170.00691778,013
07 Mar 20240.0056010.0061660.0051890.0057390.00573947,032
06 Mar 20240.0057510.0059130.0051980.0056010.00560138,228
05 Mar 20240.0057540.0060550.0054440.0057510.00575143,850
04 Mar 20240.0062360.0062420.0055590.0057720.00577237,452
03 Mar 20240.0064200.0066780.0060990.0062370.00623732,548
02 Mar 20240.0059160.0065660.0057150.0064220.00642247,757
01 Mar 20240.0058390.0061220.0056730.0059120.00591243,164
29 Feb 20240.0057490.0060920.0054890.0058440.00584426,783
28 Feb 20240.0057940.0059910.0055750.0057500.00575035,631
27 Feb 20240.0060260.0062930.0056250.0058030.00580340,905
26 Feb 20240.0059000.0061130.0056090.0060350.00603535,783
25 Feb 20240.0062490.0063180.0054040.0059000.00590044,032
24 Feb 20240.0055610.0069540.0050520.0063110.00631157,095
23 Feb 20240.0056900.0060980.0051240.0055610.00556149,212
22 Feb 20240.0062020.0070810.0055760.0056600.00566076,791
21 Feb 20240.0052320.0074190.0047620.0062510.006251106,680
20 Feb 20240.0050510.0062830.0044910.0052320.00523265,231
19 Feb 20240.0048860.0051800.0046750.0050570.00505741,965
18 Feb 20240.0052710.0052770.0048800.0048850.00488530,769
17 Feb 20240.0048420.0052760.0048360.0052610.00526126,248
16 Feb 20240.0048720.0052910.0046460.0048400.00484031,319
15 Feb 20240.0047050.0051420.0046840.0048670.00486735,041
14 Feb 20240.0049220.0049320.0045540.0047110.00471126,616
13 Feb 20240.0045190.0049980.0043220.0049180.00491839,684
12 Feb 20240.0042820.0048660.0041490.0045190.00451935,098
11 Feb 20240.0044780.0044800.0040810.0042740.00427435,623
10 Feb 20240.0046510.0047560.0042370.0044780.00447826,832
09 Feb 20240.0043690.0047050.0043400.0046550.00465529,464
08 Feb 20240.0047870.0047890.0040000.0043670.00436733,913
07 Feb 20240.0046430.0048440.0045020.0047870.00478728,531
06 Feb 20240.0043950.0046460.0043680.0046430.00464331,524
05 Feb 20240.0044190.0045320.0043140.0043950.00439529,465
04 Feb 20240.0045830.0045840.0042720.0044180.00441823,588
03 Feb 20240.0046560.0047710.0043870.0045830.00458327,287
02 Feb 20240.0045710.0049760.0042850.0046560.00465633,573
01 Feb 20240.0044580.0049150.0042820.0045710.00457136,183
31 Jan 20240.0045210.0050030.0043650.0044610.00446143,168
30 Jan 20240.0048440.0048500.0043640.0045160.00451632,730
29 Jan 20240.0049200.0049230.0047360.0048420.00484226,028
28 Jan 20240.0049840.0051550.0047000.0049180.00491837,457
27 Jan 20240.0048270.0055240.0046260.0049840.00498429,256
26 Jan 20240.0049100.0049990.0046230.0048350.00483532,326
25 Jan 20240.0048980.0049500.0047290.0049070.00490729,768
24 Jan 20240.0050480.0051790.0047030.0048980.00489829,729
23 Jan 20240.0052260.0053710.0049450.0050080.00500829,936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...