CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007913 | $0.007996 | $0.007381 | $0.007859 | $161,900 | $3,594,149 |
| 2018-10-02 | $0.007826 | $0.007868 | $0.007366 | $0.007636 | $88,963.90 | $3,492,013 |
| 2018-10-03 | $0.007593 | $0.007746 | $0.007017 | $0.007439 | $218,216 | $3,402,164 |
| 2018-10-04 | $0.007440 | $0.007652 | $0.007426 | $0.007457 | $165,486 | $3,410,323 |
| 2018-10-05 | $0.007466 | $0.007694 | $0.007405 | $0.007681 | $148,885 | $3,512,757 |
| 2018-10-06 | $0.007660 | $0.007706 | $0.007240 | $0.007479 | $137,870 | $3,420,206 |
| 2018-10-07 | $0.007480 | $0.007900 | $0.007400 | $0.007872 | $141,466 | $3,600,022 |
| 2018-10-08 | $0.007894 | $0.007942 | $0.007534 | $0.007735 | $101,366 | $3,537,600 |
| 2018-10-09 | $0.007735 | $0.008179 | $0.007639 | $0.007730 | $134,502 | $3,535,052 |
| 2018-10-10 | $0.007663 | $0.007744 | $0.007237 | $0.007722 | $142,431 | $3,531,563 |
| 2018-10-11 | $0.007714 | $0.007724 | $0.006566 | $0.006631 | $69,379.80 | $3,032,641 |
| 2018-10-12 | $0.006565 | $0.006762 | $0.006279 | $0.006631 | $130,651 | $3,032,568 |
| 2018-10-13 | $0.006624 | $0.006738 | $0.006398 | $0.006457 | $131,526 | $2,952,932 |
| 2018-10-14 | $0.006444 | $0.006683 | $0.006365 | $0.006436 | $117,666 | $2,943,630 |
| 2018-10-15 | $0.006464 | $0.007192 | $0.005984 | $0.006491 | $139,869 | $2,968,445 |
| 2018-10-16 | $0.006522 | $0.006669 | $0.005868 | $0.006000 | $122,161 | $2,743,962 |
| 2018-10-17 | $0.006095 | $0.006427 | $0.005964 | $0.006305 | $129,310 | $2,883,637 |
| 2018-10-18 | $0.006246 | $0.006574 | $0.006130 | $0.006169 | $126,840 | $2,821,855 |
| 2018-10-19 | $0.006169 | $0.006358 | $0.006151 | $0.006254 | $127,268 | $2,894,330 |
| 2018-10-20 | $0.006252 | $0.006425 | $0.006197 | $0.006298 | $131,674 | $2,930,741 |
| 2018-10-21 | $0.006261 | $0.006440 | $0.006227 | $0.006271 | $137,726 | $2,919,243 |
| 2018-10-22 | $0.006258 | $0.006371 | $0.006107 | $0.006188 | $140,480 | $2,880,388 |
| 2018-10-23 | $0.006172 | $0.006984 | $0.006088 | $0.006955 | $153,317 | $3,239,507 |
| 2018-10-24 | $0.006679 | $0.007050 | $0.006636 | $0.006715 | $141,343 | $3,162,551 |
| 2018-10-25 | $0.006715 | $0.006847 | $0.006492 | $0.006654 | $149,067 | $3,133,762 |
| 2018-10-26 | $0.006654 | $0.006834 | $0.006540 | $0.006753 | $131,238 | $3,180,400 |
| 2018-10-27 | $0.006754 | $0.006972 | $0.006557 | $0.006613 | $138,902 | $3,117,985 |
| 2018-10-28 | $0.006628 | $0.006802 | $0.006333 | $0.006406 | $123,577 | $3,021,207 |
| 2018-10-29 | $0.006430 | $0.006572 | $0.006106 | $0.006177 | $127,049 | $2,913,290 |
| 2018-10-30 | $0.006151 | $0.006250 | $0.005895 | $0.005906 | $125,127 | $2,785,329 |
| 2018-10-31 | $0.005924 | $0.006263 | $0.005856 | $0.005961 | $127,620 | $2,811,258 |