Winerz More Historical Data - WNZUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Winerz (Cryptocurrency:WNZUST)
Winerz (Cryptocurrency:WNZUST) Historical

WNZUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.000241	0.000019	8.56%	0.000222	0.000262	0.000217	59,088,853.00
Jun 05 2024	0.000222	-0.00000900	-3.90%	0.000265	0.000266	0.000222	45,020,264.00
Jun 04 2024	0.000231	-0.00000100	-0.43%	0.000232	0.000235	0.000228	23,772,219.00
Jun 03 2024	0.000232	0.00000500	2.20%	0.000227	0.000233	0.000226	14,113,089.00
Jun 02 2024	0.000227	-0.00000600	-2.58%	0.000233	0.000235	0.000226	61,095,452.00
Jun 01 2024	0.000233	-0.000019	-7.54%	0.000252	0.000257	0.000226	16,275,630.00
May 31 2024	0.000252	0.000011	4.56%	0.000241	0.000287	0.000238	20,590,454.00
May 30 2024	0.000241	0.00000200	0.84%	0.000239	0.000242	0.000239	25,412,699.00
May 29 2024	0.000239	-0.00000700	-2.85%	0.000246	0.000249	0.000239	50,188,187.00
May 28 2024	0.000246	-0.000013	-5.02%	0.000259	0.000265	0.00024	46,650,204.00
May 27 2024	0.000259	-0.000014	-5.13%	0.000272	0.000278	0.000253	48,930,415.00
May 26 2024	0.000273	0.000021	8.33%	0.000252	0.000318	0.000252	51,659,404.00
May 25 2024	0.000252	-0.00000600	-2.33%	0.000258	0.000267	0.000252	28,049,279.00
May 24 2024	0.000258	0.00000500	1.98%	0.000253	0.000326	0.000253	5,577,422.00
May 23 2024	0.000253	-0.00000700	-2.69%	0.00026	0.000327	0.000249	7,495,942.00
May 22 2024	0.00026	0.00	0.00%	0.00026	0.000261	0.000244	4,749,899.00
May 21 2024	0.00026	0.00001	4.00%	0.00025	0.000309	0.000247	42,169,049.00
May 20 2024	0.00025	-0.00000200	-0.79%	0.000252	0.000253	0.000247	41,278,000.00
May 19 2024	0.000252	-0.00000400	-1.56%	0.000255	0.000257	0.000249	37,762,303.00
May 18 2024	0.000256	0.00001	4.07%	0.000246	0.000258	0.000244	38,049,206.00
May 17 2024	0.000246	0.00000500	2.07%	0.000241	0.000246	0.000241	48,042,429.00
May 16 2024	0.000241	0.00	0.00%	0.000241	0.000249	0.00024	36,376,319.00
May 15 2024	0.000241	-0.00000100	-0.41%	0.000242	0.000244	0.00024	46,800,912.00
May 14 2024	0.000242	-0.000015	-5.84%	0.000257	0.000257	0.000239	49,883,460.00
May 13 2024	0.000257	0.00000100	0.39%	0.000265	0.000266	0.000255	48,505,519.00
May 12 2024	0.000256	0.00	0.00%	0.000258	0.000259	0.000253	52,404,308.00
May 11 2024	0.000256	-0.00000600	-2.29%	0.000262	0.000263	0.00025	49,134,067.00
May 10 2024	0.000262	-0.00000100	-0.38%	0.000267	0.000277	0.000261	45,761,057.00
May 09 2024	0.000263	0.00000100	0.38%	0.000263	0.000278	0.000261	47,813,858.00
May 08 2024	0.000262	-0.000015	-5.42%	0.000277	0.000277	0.000255	35,731,060.00
May 07 2024	0.000277	-0.00000200	-0.72%	0.000279	0.00028	0.000266	12,772,468.00
May 06 2024	0.000279	-0.00000300	-1.06%	0.000282	0.000376	0.000271	27,332,666.00
May 05 2024	0.000282	0.000015	5.62%	0.000267	0.000289	0.000265	41,935,343.00
May 04 2024	0.000267	-0.00000300	-1.11%	0.00027	0.000272	0.000265	50,770,260.00
May 03 2024	0.00027	-0.00000600	-2.17%	0.000276	0.000277	0.000266	48,552,954.00
May 02 2024	0.000276	0.00000400	1.47%	0.000273	0.000309	0.000267	10,558,982.00
May 01 2024	0.000272	0.00000100	0.37%	0.000271	0.000273	0.000263	10,812,953.00
Apr 30 2024	0.000271	-0.000018	-6.23%	0.000289	0.00029	0.000261	21,013,275.00
Apr 29 2024	0.000289	0.000018	6.64%	0.000265	0.000289	0.000257	23,695,635.00
Apr 28 2024	0.000271	0.00000500	1.88%	0.000266	0.000271	0.000256	42,186,050.00
Apr 27 2024	0.000266	0.00000400	1.53%	0.000262	0.000309	0.000249	51,595,205.00
Apr 26 2024	0.000262	0.00	0.00%	0.000262	0.000267	0.00026	3,244,394.00
Apr 25 2024	0.000262	0.00	0.00%	0.000268	0.000305	0.00025	38,166,878.00
Apr 24 2024	0.000262	0.00	0.00%	0.000262	0.000271	0.000262	3,735,787.00
Apr 23 2024	0.000262	0.00000500	1.95%	0.000265	0.000316	0.000257	34,411,446.00
Apr 22 2024	0.000257	-0.00000800	-3.02%	0.000355	0.000358	0.000249	36,925,216.00
Apr 21 2024	0.000265	-0.000033	-11.07%	0.000298	0.000298	0.000246	24,283,865.00
Apr 20 2024	0.000298	0.000026	9.56%	0.000272	0.000352	0.000271	17,315,708.00
Apr 19 2024	0.000272	0.00000900	3.42%	0.000263	0.000272	0.000263	20,752,406.00
Apr 18 2024	0.000263	-0.000021	-7.39%	0.000284	0.000284	0.000261	21,052,873.00
Apr 17 2024	0.000284	-0.000015	-5.02%	0.000299	0.000301	0.000272	41,818,330.00
Apr 16 2024	0.000299	-0.00000300	-0.99%	0.000298	0.000352	0.000272	31,743,250.00
Apr 15 2024	0.000302	-0.00000600	-1.95%	0.000308	0.00044	0.000251	23,428,653.00
Apr 14 2024	0.000308	0.00000900	3.01%	0.000299	0.000337	0.000287	1,821,059.00
Apr 13 2024	0.000299	-0.00000400	-1.32%	0.000304	0.000331	0.000299	15,480,705.00
Apr 12 2024	0.000303	-0.000017	-5.31%	0.00032	0.000325	0.0003	24,225,511.00
Apr 11 2024	0.00032	0.00000200	0.63%	0.000318	0.000321	0.000314	35,813,281.00
Apr 10 2024	0.000318	0.00000200	0.63%	0.000316	0.000324	0.000309	34,995,772.00
Apr 09 2024	0.000316	-0.00000500	-1.56%	0.000321	0.000327	0.000315	36,455,781.00
Apr 08 2024	0.000321	-0.000011	-3.31%	0.000332	0.000333	0.000307	33,224,878.00
Apr 07 2024	0.000332	0.00	0.00%	0.000332	0.000343	0.000329	48,182,947.00
Apr 06 2024	0.000332	-0.000023	-6.48%	0.000355	0.000359	0.000325	36,649,348.00
Apr 05 2024	0.000355	-0.00000200	-0.56%	0.000357	0.000367	0.000347	40,436,062.00
Apr 04 2024	0.000357	0.00000100	0.28%	0.000356	0.000361	0.000348	43,598,484.00
Apr 03 2024	0.000356	-0.00001	-2.73%	0.000366	0.00037	0.000352	43,328,563.00
Apr 02 2024	0.000366	-0.000022	-5.67%	0.000388	0.000392	0.000356	41,364,385.00
Apr 01 2024	0.000388	0.00	0.00%	0.000387	0.000392	0.000384	83,093,355.00
Mar 31 2024	0.000388	-0.000014	-3.48%	0.000402	0.000414	0.000382	40,232,898.00
Mar 30 2024	0.000402	0.00000300	0.75%	0.000399	0.000426	0.00039	38,540,384.00
Mar 29 2024	0.000399	0.00000100	0.25%	0.000398	0.000403	0.000394	47,035,507.00
Mar 28 2024	0.000398	0.00000700	1.79%	0.000391	0.00045	0.000387	60,506,950.00
Mar 27 2024	0.000391	-0.000018	-4.40%	0.000409	0.000428	0.000389	62,272,448.00
Mar 26 2024	0.000409	-0.000031	-7.05%	0.000446	0.000451	0.00038	47,719,786.00
Mar 25 2024	0.00044	-0.000043	-8.90%	0.000472	0.000512	0.000107	100,848,448.00
Mar 24 2024	0.000483	0.000021	4.55%	0.000462	0.000494	0.000458	40,450,693.00
Mar 23 2024	0.000462	-0.000033	-6.67%	0.000496	0.000507	0.000371	47,576,158.00
Mar 22 2024	0.000495	0.000018	3.77%	0.000477	0.000512	0.000473	47,892,076.00
Mar 21 2024	0.000477	-0.00000900	-1.85%	0.000486	0.000516	0.000434	52,854,403.00
Mar 20 2024	0.000486	0.00001	2.10%	0.000469	0.000561	0.000465	36,153,630.00
Mar 19 2024	0.000476	0.00000200	0.42%	0.000475	0.000486	0.000452	30,969,538.00
Mar 18 2024	0.000474	-0.00001	-2.07%	0.000485	0.000488	0.000454	64,370,948.00
Mar 17 2024	0.000484	-0.000011	-2.22%	0.000496	0.000526	0.000481	46,579,404.00
Mar 16 2024	0.000495	-0.00000200	-0.40%	0.000497	0.000524	0.000491	41,959,297.00
Mar 15 2024	0.000497	-0.00000500	-1.00%	0.000503	0.000526	0.000488	63,171,499.00
Mar 14 2024	0.000502	-0.00001	-1.95%	0.000512	0.00053	0.0005	36,154,771.00
Mar 13 2024	0.000512	0.000029	6.00%	0.000483	0.00053	0.000482	46,945,237.00
Mar 12 2024	0.000483	-0.000011	-2.23%	0.000494	0.0005	0.000477	49,754,779.00
Mar 11 2024	0.000494	0.000027	5.78%	0.000462	0.0005	0.000456	60,643,791.00
Mar 10 2024	0.000467	0.000037	8.60%	0.00043	0.000476	0.000425	51,414,657.00
Mar 09 2024	0.00043	0.00000200	0.47%	0.000428	0.000436	0.000423	55,915,983.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions