CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02932 | $0.02961 | $0.02775 | $0.02887 | $217,414 | $0 |
| 2018-08-02 | $0.02897 | $0.02974 | $0.02631 | $0.02672 | $214,963 | $0 |
| 2018-08-03 | $0.02672 | $0.02692 | $0.02453 | $0.02514 | $282,377 | $0 |
| 2018-08-04 | $0.02522 | $0.02631 | $0.02439 | $0.02517 | $326,002 | $0 |
| 2018-08-05 | $0.02531 | $0.02558 | $0.02421 | $0.02473 | $240,616 | $0 |
| 2018-08-06 | $0.02475 | $0.02508 | $0.02229 | $0.02275 | $287,566 | $0 |
| 2018-08-07 | $0.02260 | $0.02380 | $0.02063 | $0.02087 | $368,435 | $0 |
| 2018-08-08 | $0.02095 | $0.02134 | $0.01772 | $0.01782 | $184,680 | $0 |
| 2018-08-09 | $0.01784 | $0.02082 | $0.01751 | $0.01887 | $174,880 | $0 |
| 2018-08-10 | $0.01865 | $0.02084 | $0.01561 | $0.01566 | $174,819 | $0 |
| 2018-08-11 | $0.01542 | $0.01785 | $0.01411 | $0.01502 | $143,636 | $0 |
| 2018-08-12 | $0.01469 | $0.01715 | $0.01452 | $0.01542 | $100,982 | $0 |
| 2018-08-13 | $0.01544 | $0.01665 | $0.01325 | $0.01335 | $128,536 | $0 |
| 2018-08-14 | $0.01333 | $0.01333 | $0.009877 | $0.01209 | $75,641.40 | $0 |
| 2018-08-15 | $0.01205 | $0.01288 | $0.01132 | $0.01138 | $50,935.50 | $0 |
| 2018-08-16 | $0.01133 | $0.01218 | $0.01036 | $0.01043 | $57,355.70 | $0 |
| 2018-08-17 | $0.01039 | $0.01413 | $0.01039 | $0.01409 | $280,967 | $0 |
| 2018-08-18 | $0.01414 | $0.01433 | $0.01120 | $0.01139 | $130,324 | $0 |
| 2018-08-19 | $0.01139 | $0.01238 | $0.01120 | $0.01178 | $221,184 | $0 |
| 2018-08-20 | $0.01175 | $0.01226 | $0.01029 | $0.01062 | $185,164 | $0 |
| 2018-08-21 | $0.01007 | $0.01144 | $0.009078 | $0.01110 | $236,305 | $0 |
| 2018-08-22 | $0.01110 | $0.01179 | $0.008662 | $0.009070 | $196,303 | $0 |
| 2018-08-23 | $0.009199 | $0.01038 | $0.008173 | $0.009120 | $212,963 | $0 |
| 2018-08-24 | $0.009124 | $0.01069 | $0.008857 | $0.009437 | $212,483 | $0 |
| 2018-08-25 | $0.009413 | $0.01067 | $0.009153 | $0.01042 | $191,678 | $0 |
| 2018-08-26 | $0.01042 | $0.01078 | $0.009031 | $0.009490 | $180,851 | $0 |
| 2018-08-27 | $0.009437 | $0.01045 | $0.009151 | $0.009673 | $192,487 | $0 |
| 2018-08-28 | $0.009944 | $0.01126 | $0.009592 | $0.01121 | $214,481 | $0 |
| 2018-08-29 | $0.01122 | $0.01122 | $0.009346 | $0.01109 | $244,839 | $0 |
| 2018-08-30 | $0.01110 | $0.01113 | $0.009082 | $0.009595 | $80,268.20 | $0 |
| 2018-08-31 | $0.009669 | $0.01066 | $0.009142 | $0.01061 | $340,806 | $0 |