CanonChain CZR
Xếp hạng #?
02:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004143 | $0.004572 | $0.004128 | $0.004486 | $95,304.34 | $2,179,470 |
| 2018-12-02 | $0.004473 | $0.004764 | $0.004356 | $0.004416 | $93,961.68 | $2,145,482 |
| 2018-12-03 | $0.004400 | $0.004416 | $0.003861 | $0.003916 | $88,553.55 | $1,902,732 |
| 2018-12-04 | $0.003899 | $0.004416 | $0.003899 | $0.004251 | $97,358.00 | $2,065,678 |
| 2018-12-05 | $0.004261 | $0.004359 | $0.003999 | $0.004004 | $90,854.66 | $1,945,307 |
| 2018-12-06 | $0.003973 | $0.004027 | $0.003018 | $0.003018 | $73,905.07 | $1,466,589 |
| 2018-12-07 | $0.003071 | $0.003111 | $0.002698 | $0.003000 | $64,467.99 | $1,457,666 |
| 2018-12-08 | $0.002996 | $0.003141 | $0.002863 | $0.003047 | $73,668.60 | $1,480,436 |
| 2018-12-09 | $0.003030 | $0.003186 | $0.002912 | $0.002918 | $61,631.77 | $1,417,708 |
| 2018-12-10 | $0.002912 | $0.003643 | $0.002664 | $0.003415 | $43,954.22 | $1,659,307 |
| 2018-12-11 | $0.003412 | $0.006501 | $0.002950 | $0.005233 | $8,403.91 | $2,542,679 |
| 2018-12-12 | $0.005227 | $0.006070 | $0.005178 | $0.005760 | $8,419.58 | $2,798,478 |
| 2018-12-13 | $0.005730 | $0.005742 | $0.004531 | $0.005030 | $61,353.16 | $2,444,158 |
| 2018-12-14 | $0.005041 | $0.005070 | $0.003418 | $0.003472 | $4,263.21 | $1,686,791 |
| 2018-12-15 | $0.003480 | $0.003799 | $0.003316 | $0.003529 | $21,689.91 | $1,714,537 |
| 2018-12-16 | $0.003507 | $0.003640 | $0.003418 | $0.003425 | $3,532.14 | $1,663,944 |
| 2018-12-17 | $0.003418 | $0.003928 | $0.003418 | $0.003866 | $29,460.80 | $1,878,867 |
| 2018-12-18 | $0.003867 | $0.004884 | $0.003778 | $0.004875 | $30,600.62 | $2,395,400 |
| 2018-12-19 | $0.004895 | $0.005773 | $0.004851 | $0.005447 | $46,849.83 | $2,690,350 |
| 2018-12-20 | $0.005438 | $0.006133 | $0.004323 | $0.006073 | $55,043.21 | $3,000,150 |
| 2018-12-21 | $0.006063 | $0.006223 | $0.005098 | $0.005733 | $1,967.88 | $2,832,124 |
| 2018-12-22 | $0.005726 | $0.006875 | $0.005539 | $0.006875 | $70,925.71 | $3,398,537 |
| 2018-12-23 | $0.006879 | $0.007645 | $0.005099 | $0.006023 | $10,169.38 | $3,008,522 |
| 2018-12-24 | $0.006118 | $0.008486 | $0.005794 | $0.005913 | $91,090.24 | $2,953,615 |
| 2018-12-25 | $0.005909 | $0.006704 | $0.003903 | $0.004630 | $12,927.25 | $2,312,629 |
| 2018-12-26 | $0.004637 | $0.005270 | $0.004499 | $0.005270 | $5,583.49 | $2,634,933 |
| 2018-12-27 | $0.005284 | $0.005284 | $0.004417 | $0.004603 | $3,886.28 | $2,302,062 |
| 2018-12-28 | $0.004610 | $0.007738 | $0.004471 | $0.007576 | $8,288.06 | $3,789,019 |
| 2018-12-29 | $0.007606 | $0.008931 | $0.006360 | $0.008220 | $17,286.18 | $4,110,949 |
| 2018-12-30 | $0.008224 | $0.009023 | $0.006216 | $0.008298 | $27,921.25 | $4,150,392 |
| 2018-12-31 | $0.008265 | $0.008265 | $0.006905 | $0.006943 | $17,341.23 | $3,472,644 |