CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005968 | $0.007181 | $0.005958 | $0.006369 | $138,578 | $3,003,781 |
| 2018-11-02 | $0.006368 | $0.006382 | $0.006163 | $0.006211 | $149,520 | $2,929,277 |
| 2018-11-03 | $0.006196 | $0.006313 | $0.005711 | $0.005890 | $133,761 | $2,777,869 |
| 2018-11-04 | $0.005877 | $0.006343 | $0.005874 | $0.006343 | $134,893 | $2,991,557 |
| 2018-11-05 | $0.006375 | $0.006405 | $0.006052 | $0.006122 | $119,618 | $2,887,286 |
| 2018-11-06 | $0.006108 | $0.006731 | $0.006083 | $0.006731 | $130,822 | $3,160,552 |
| 2018-11-07 | $0.006743 | $0.006794 | $0.005995 | $0.006163 | $123,166 | $2,906,593 |
| 2018-11-08 | $0.006140 | $0.006380 | $0.006067 | $0.006119 | $120,612 | $2,885,607 |
| 2018-11-09 | $0.006115 | $0.006436 | $0.005782 | $0.005868 | $124,643 | $2,767,366 |
| 2018-11-10 | $0.005864 | $0.008754 | $0.005862 | $0.007038 | $167,535 | $3,319,256 |
| 2018-11-11 | $0.007059 | $0.007478 | $0.006856 | $0.007291 | $152,570 | $3,438,657 |
| 2018-11-12 | $0.007260 | $0.007399 | $0.006447 | $0.006532 | $132,355 | $3,080,606 |
| 2018-11-13 | $0.006533 | $0.007598 | $0.006470 | $0.006503 | $136,168 | $3,067,047 |
| 2018-11-14 | $0.006481 | $0.006969 | $0.005534 | $0.006270 | $126,792 | $2,957,050 |
| 2018-11-15 | $0.006308 | $0.006491 | $0.005506 | $0.006224 | $122,027 | $2,935,285 |
| 2018-11-16 | $0.006232 | $0.006269 | $0.005919 | $0.006024 | $117,785 | $2,840,870 |
| 2018-11-17 | $0.006017 | $0.006028 | $0.005709 | $0.005815 | $112,155 | $2,743,179 |
| 2018-11-18 | $0.005812 | $0.006003 | $0.005330 | $0.005401 | $116,954 | $2,576,631 |
| 2018-11-19 | $0.005409 | $0.005562 | $0.004496 | $0.004569 | $80,877.40 | $2,191,462 |
| 2018-11-20 | $0.004549 | $0.005052 | $0.003794 | $0.003895 | $75,654.50 | $1,868,464 |
| 2018-11-21 | $0.003910 | $0.004171 | $0.003751 | $0.004027 | $81,007.90 | $1,931,836 |
| 2018-11-22 | $0.004023 | $0.004032 | $0.003641 | $0.003645 | $77,739.20 | $1,750,022 |
| 2018-11-23 | $0.003622 | $0.003875 | $0.003471 | $0.003843 | $74,764.20 | $1,864,452 |
| 2018-11-24 | $0.003844 | $0.003975 | $0.003309 | $0.003407 | $66,276.80 | $1,652,979 |
| 2018-11-25 | $0.003413 | $0.003845 | $0.003195 | $0.003778 | $68,841.70 | $1,833,238 |
| 2018-11-26 | $0.003784 | $0.004230 | $0.003624 | $0.003901 | $74,246.50 | $1,895,024 |
| 2018-11-27 | $0.003896 | $0.004345 | $0.003782 | $0.003901 | $79,316.60 | $1,895,512 |
| 2018-11-28 | $0.003928 | $0.004938 | $0.003830 | $0.004456 | $90,862.20 | $2,165,094 |
| 2018-11-29 | $0.004453 | $0.004795 | $0.004286 | $0.004731 | $107,213 | $2,298,813 |
| 2018-11-30 | $0.004741 | $0.004886 | $0.004075 | $0.004133 | $91,004.26 | $2,008,182 |