CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01064 | $0.01158 | $0.009132 | $0.01122 | $243,974 | $0 |
| 2018-09-02 | $0.01140 | $0.01140 | $0.009664 | $0.01086 | $235,177 | $0 |
| 2018-09-03 | $0.01100 | $0.01108 | $0.009298 | $0.01061 | $215,827 | $0 |
| 2018-09-04 | $0.01064 | $0.01065 | $0.009554 | $0.01041 | $204,114 | $0 |
| 2018-09-05 | $0.01040 | $0.01054 | $0.007956 | $0.007956 | $139,166 | $0 |
| 2018-09-06 | $0.007958 | $0.008194 | $0.006006 | $0.007493 | $152,142 | $3,319,839 |
| 2018-09-07 | $0.007615 | $0.008286 | $0.006333 | $0.006632 | $119,061 | $2,938,336 |
| 2018-09-08 | $0.006563 | $0.008332 | $0.006207 | $0.007344 | $113,522 | $3,253,765 |
| 2018-09-09 | $0.007290 | $0.007312 | $0.005441 | $0.005528 | $70,752.10 | $2,449,437 |
| 2018-09-10 | $0.006275 | $0.006515 | $0.005449 | $0.005767 | $98,326.00 | $2,555,362 |
| 2018-09-11 | $0.005742 | $0.006197 | $0.005159 | $0.005287 | $109,036 | $2,342,578 |
| 2018-09-12 | $0.005231 | $0.005896 | $0.004955 | $0.005848 | $129,782 | $2,591,033 |
| 2018-09-13 | $0.005845 | $0.006747 | $0.005439 | $0.006202 | $111,719 | $2,747,719 |
| 2018-09-14 | $0.006201 | $0.007211 | $0.005978 | $0.006715 | $126,630 | $2,975,354 |
| 2018-09-15 | $0.006705 | $0.007700 | $0.006302 | $0.007634 | $132,316 | $3,382,276 |
| 2018-09-16 | $0.007659 | $0.007659 | $0.006731 | $0.006988 | $117,350 | $3,095,993 |
| 2018-09-17 | $0.006987 | $0.007130 | $0.006465 | $0.006609 | $138,053 | $2,928,114 |
| 2018-09-18 | $0.006634 | $0.007075 | $0.006488 | $0.007032 | $126,935 | $3,116,390 |
| 2018-09-19 | $0.007040 | $0.007151 | $0.006565 | $0.007006 | $138,179 | $3,142,447 |
| 2018-09-20 | $0.006983 | $0.007447 | $0.006597 | $0.007432 | $135,137 | $3,352,557 |
| 2018-09-21 | $0.007436 | $0.008287 | $0.007030 | $0.008287 | $161,970 | $3,739,468 |
| 2018-09-22 | $0.008265 | $0.008434 | $0.007101 | $0.007666 | $152,547 | $3,459,286 |
| 2018-09-23 | $0.007707 | $0.008146 | $0.007514 | $0.008114 | $153,133 | $3,663,633 |
| 2018-09-24 | $0.008145 | $0.008260 | $0.007418 | $0.007838 | $159,392 | $3,579,415 |
| 2018-09-25 | $0.007862 | $0.007862 | $0.006797 | $0.007548 | $139,561 | $3,446,927 |
| 2018-09-26 | $0.007567 | $0.007641 | $0.007224 | $0.007269 | $145,172 | $3,319,691 |
| 2018-09-27 | $0.007263 | $0.008211 | $0.007002 | $0.008072 | $156,135 | $3,690,803 |
| 2018-09-28 | $0.008078 | $0.008261 | $0.007185 | $0.007824 | $181,398 | $3,578,271 |
| 2018-09-29 | $0.007875 | $0.008154 | $0.007026 | $0.007589 | $161,181 | $3,470,842 |
| 2018-09-30 | $0.007535 | $0.008283 | $0.007489 | $0.007925 | $156,412 | $3,624,558 |