Efforce USD (WOZX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.005692

+0.000010

(+0.18%)

As of 02:19PM UTC. Market open.

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 27, 2024	0.006039	0.006040	0.005645	0.005692	0.005692	17,997
Apr 26, 2024	0.005711	0.006162	0.005561	0.006039	0.006039	17,694
Apr 25, 2024	0.006156	0.006209	0.005372	0.005711	0.005711	47,420
Apr 24, 2024	0.006531	0.006601	0.005912	0.006154	0.006154	20,904
Apr 23, 2024	0.006752	0.006776	0.006060	0.006543	0.006543	25,221
Apr 22, 2024	0.007063	0.007198	0.006681	0.006754	0.006754	22,220
Apr 21, 2024	0.006427	0.007080	0.006342	0.007055	0.007055	45,772
Apr 20, 2024	0.006141	0.006749	0.006128	0.006430	0.006430	25,892
Apr 19, 2024	0.006288	0.006426	0.006070	0.006141	0.006141	15,090
Apr 18, 2024	0.006175	0.006927	0.005944	0.006288	0.006288	20,425
Apr 17, 2024	0.006506	0.006860	0.005593	0.006180	0.006180	25,026
Apr 16, 2024	0.006704	0.006715	0.006360	0.006506	0.006506	17,246
Apr 15, 2024	0.006628	0.006804	0.006441	0.006704	0.006704	17,001
Apr 14, 2024	0.006820	0.007043	0.006422	0.006628	0.006628	25,502
Apr 13, 2024	0.006451	0.007762	0.006341	0.006820	0.006820	53,240
Apr 12, 2024	0.007014	0.007086	0.006364	0.006451	0.006451	23,917
Apr 11, 2024	0.006851	0.007119	0.006794	0.007014	0.007014	20,141
Apr 10, 2024	0.007084	0.007127	0.006725	0.006853	0.006853	21,276
Apr 09, 2024	0.007514	0.007678	0.006918	0.007073	0.007073	23,896
Apr 08, 2024	0.007250	0.007564	0.006922	0.007541	0.007541	28,478
Apr 07, 2024	0.007395	0.007759	0.007017	0.007250	0.007250	35,698
Apr 06, 2024	0.006856	0.007556	0.006693	0.007395	0.007395	41,858
Apr 05, 2024	0.007144	0.007152	0.006425	0.006858	0.006858	47,199
Apr 04, 2024	0.007052	0.007534	0.007003	0.007132	0.007132	26,920
Apr 03, 2024	0.007797	0.008075	0.007050	0.007052	0.007052	36,888
Apr 02, 2024	0.008018	0.008264	0.007066	0.007797	0.007797	34,208
Apr 01, 2024	0.008705	0.008813	0.007995	0.008018	0.008018	49,482
Mar 31, 2024	0.009277	0.009915	0.008590	0.008690	0.008690	57,895
Mar 30, 2024	0.009249	0.010220	0.008363	0.009277	0.009277	78,094
Mar 29, 2024	0.009428	0.011711	0.009130	0.009315	0.009315	129,453
Mar 28, 2024	0.008026	0.010867	0.007950	0.009413	0.009413	210,337
Mar 27, 2024	0.007456	0.008031	0.007233	0.008021	0.008021	58,829
Mar 26, 2024	0.008930	0.009253	0.007196	0.007456	0.007456	112,717
Mar 25, 2024	0.008054	0.011962	0.008027	0.008915	0.008915	181,931
Mar 24, 2024	0.005986	0.010272	0.005947	0.008047	0.008047	139,937
Mar 23, 2024	0.005783	0.006359	0.005629	0.005998	0.005998	35,347
Mar 22, 2024	0.005542	0.006229	0.005339	0.005783	0.005783	61,505
Mar 21, 2024	0.005803	0.006170	0.005482	0.005542	0.005542	45,839
Mar 20, 2024	0.006384	0.006489	0.005353	0.005803	0.005803	44,237
Mar 19, 2024	0.006558	0.006565	0.005869	0.006379	0.006379	32,832
Mar 18, 2024	0.007062	0.007226	0.006518	0.006558	0.006558	38,724
Mar 17, 2024	0.006594	0.007284	0.006420	0.006996	0.006996	37,497
Mar 16, 2024	0.007090	0.007405	0.006161	0.006594	0.006594	45,549
Mar 15, 2024	0.006528	0.007312	0.006244	0.007107	0.007107	60,278
Mar 14, 2024	0.006293	0.007440	0.006283	0.006530	0.006530	56,990
Mar 13, 2024	0.006073	0.006534	0.005991	0.006289	0.006289	44,139
Mar 12, 2024	0.006469	0.006753	0.005875	0.006066	0.006066	54,324
Mar 11, 2024	0.006410	0.007542	0.006124	0.006469	0.006469	85,589
Mar 10, 2024	0.006432	0.006688	0.006074	0.006410	0.006410	55,444
Mar 09, 2024	0.006917	0.006918	0.006249	0.006432	0.006432	43,718
Mar 08, 2024	0.005738	0.006944	0.005484	0.006917	0.006917	78,013
Mar 07, 2024	0.005601	0.006166	0.005189	0.005739	0.005739	47,032
Mar 06, 2024	0.005751	0.005913	0.005198	0.005601	0.005601	38,228
Mar 05, 2024	0.005754	0.006055	0.005444	0.005751	0.005751	43,850
Mar 04, 2024	0.006236	0.006242	0.005559	0.005772	0.005772	37,452
Mar 03, 2024	0.006420	0.006678	0.006099	0.006237	0.006237	32,548
Mar 02, 2024	0.005916	0.006566	0.005715	0.006422	0.006422	47,757
Mar 01, 2024	0.005839	0.006122	0.005673	0.005912	0.005912	43,164
Feb 29, 2024	0.005749	0.006092	0.005489	0.005844	0.005844	26,783
Feb 28, 2024	0.005794	0.005991	0.005575	0.005750	0.005750	35,631
Feb 27, 2024	0.006026	0.006293	0.005625	0.005803	0.005803	40,905
Feb 26, 2024	0.005900	0.006113	0.005609	0.006035	0.006035	35,783
Feb 25, 2024	0.006249	0.006318	0.005404	0.005900	0.005900	44,032
Feb 24, 2024	0.005561	0.006954	0.005052	0.006311	0.006311	57,095
Feb 23, 2024	0.005690	0.006098	0.005124	0.005561	0.005561	49,212
Feb 22, 2024	0.006202	0.007081	0.005576	0.005660	0.005660	76,791
Feb 21, 2024	0.005232	0.007419	0.004762	0.006251	0.006251	106,680
Feb 20, 2024	0.005051	0.006283	0.004491	0.005232	0.005232	65,231
Feb 19, 2024	0.004886	0.005180	0.004675	0.005057	0.005057	41,965
Feb 18, 2024	0.005271	0.005277	0.004880	0.004885	0.004885	30,769
Feb 17, 2024	0.004842	0.005276	0.004836	0.005261	0.005261	26,248
Feb 16, 2024	0.004872	0.005291	0.004646	0.004840	0.004840	31,319
Feb 15, 2024	0.004705	0.005142	0.004684	0.004867	0.004867	35,041
Feb 14, 2024	0.004922	0.004932	0.004554	0.004711	0.004711	26,616
Feb 13, 2024	0.004519	0.004998	0.004322	0.004918	0.004918	39,684
Feb 12, 2024	0.004282	0.004866	0.004149	0.004519	0.004519	35,098
Feb 11, 2024	0.004478	0.004480	0.004081	0.004274	0.004274	35,623
Feb 10, 2024	0.004651	0.004756	0.004237	0.004478	0.004478	26,832
Feb 09, 2024	0.004369	0.004705	0.004340	0.004655	0.004655	29,464
Feb 08, 2024	0.004787	0.004789	0.004000	0.004367	0.004367	33,913
Feb 07, 2024	0.004643	0.004844	0.004502	0.004787	0.004787	28,531
Feb 06, 2024	0.004395	0.004646	0.004368	0.004643	0.004643	31,524
Feb 05, 2024	0.004419	0.004532	0.004314	0.004395	0.004395	29,465
Feb 04, 2024	0.004583	0.004584	0.004272	0.004418	0.004418	23,588
Feb 03, 2024	0.004656	0.004771	0.004387	0.004583	0.004583	27,287
Feb 02, 2024	0.004571	0.004976	0.004285	0.004656	0.004656	33,573
Feb 01, 2024	0.004458	0.004915	0.004282	0.004571	0.004571	36,183
Jan 31, 2024	0.004521	0.005003	0.004365	0.004461	0.004461	43,168
Jan 30, 2024	0.004844	0.004850	0.004364	0.004516	0.004516	32,730
Jan 29, 2024	0.004920	0.004923	0.004736	0.004842	0.004842	26,028
Jan 28, 2024	0.004984	0.005155	0.004700	0.004918	0.004918	37,457
Jan 27, 2024	0.004827	0.005524	0.004626	0.004984	0.004984	29,256
Jan 26, 2024	0.004910	0.004999	0.004623	0.004835	0.004835	32,326
Jan 25, 2024	0.004898	0.004950	0.004729	0.004907	0.004907	29,768
Jan 24, 2024	0.005048	0.005179	0.004703	0.004898	0.004898	29,729
Jan 23, 2024	0.005226	0.005371	0.004945	0.005008	0.005008	29,936
Jan 22, 2024	0.005794	0.005809	0.005226	0.005226	0.005226	29,049
Jan 21, 2024	0.005323	0.005874	0.005319	0.005706	0.005706	27,999
Jan 20, 2024	0.005516	0.005657	0.005216	0.005323	0.005323	32,907
Jan 19, 2024	0.005636	0.005703	0.005298	0.005519	0.005519	26,826
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,454.90-2,072.86(-2.34%)

Efforce USD (WOZX-USD)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,454.90
-2,072.86(-2.34%)