CanonChain CZR
Xếp hạng #?
02:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.006949 | $0.007822 | $0.006946 | $0.007735 | $7,189.32 | $3,868,371 |
| 2019-01-02 | $0.007783 | $0.01246 | $0.005414 | $0.01139 | $160,883 | $5,696,050 |
| 2019-01-03 | $0.01122 | $0.01200 | $0.01036 | $0.01123 | $28,361.46 | $5,615,951 |
| 2019-01-04 | $0.01101 | $0.01278 | $0.01051 | $0.01260 | $55,256.65 | $6,300,070 |
| 2019-01-05 | $0.01264 | $0.01683 | $0.01262 | $0.01327 | $124,834 | $6,638,600 |
| 2019-01-06 | $0.01322 | $0.02076 | $0.01301 | $0.01760 | $239,626 | $8,803,395 |
| 2019-01-07 | $0.01766 | $0.01785 | $0.01485 | $0.01488 | $125,157 | $7,442,643 |
| 2019-01-08 | $0.01487 | $0.01525 | $0.01427 | $0.01430 | $155,163 | $7,151,099 |
| 2019-01-09 | $0.01432 | $0.01518 | $0.01426 | $0.01501 | $79,454.06 | $7,505,355 |
| 2019-01-10 | $0.01502 | $0.01573 | $0.01217 | $0.01243 | $84,844.00 | $6,217,231 |
| 2019-01-11 | $0.01241 | $0.01600 | $0.01181 | $0.01254 | $190,147 | $6,271,215 |
| 2019-01-12 | $0.01254 | $0.01509 | $0.01248 | $0.01275 | $59,721.72 | $6,375,867 |
| 2019-01-13 | $0.01273 | $0.01335 | $0.01197 | $0.01216 | $266,909 | $6,080,288 |
| 2019-01-14 | $0.01216 | $0.01241 | $0.01009 | $0.01237 | $325,202 | $6,184,771 |
| 2019-01-15 | $0.01236 | $0.01299 | $0.01052 | $0.01178 | $375,680 | $5,890,866 |
| 2019-01-16 | $0.01184 | $0.01210 | $0.01138 | $0.01141 | $558,485 | $5,707,935 |
| 2019-01-17 | $0.01142 | $0.01149 | $0.01086 | $0.01114 | $487,358 | $5,631,380 |
| 2019-01-18 | $0.01113 | $0.01150 | $0.01107 | $0.01144 | $564,159 | $5,812,558 |
| 2019-01-19 | $0.01148 | $0.01187 | $0.01097 | $0.01171 | $624,125 | $5,950,872 |
| 2019-01-20 | $0.01172 | $0.01183 | $0.01071 | $0.01083 | $511,246 | $5,505,311 |
| 2019-01-21 | $0.01083 | $0.01119 | $0.01055 | $0.01112 | $536,558 | $5,653,861 |
| 2019-01-22 | $0.01109 | $0.01125 | $0.01084 | $0.01090 | $596,166 | $5,601,121 |
| 2019-01-23 | $0.01090 | $0.01096 | $0.01039 | $0.01054 | $348,019 | $5,415,801 |
| 2019-01-24 | $0.01053 | $0.01063 | $0.01024 | $0.01041 | $253,862 | $5,347,823 |
| 2019-01-25 | $0.01043 | $0.01061 | $0.009969 | $0.01005 | $459,334 | $5,169,715 |
| 2019-01-26 | $0.01004 | $0.01006 | $0.009724 | $0.009785 | $457,240 | $5,033,502 |
| 2019-01-27 | $0.009775 | $0.009786 | $0.009267 | $0.009267 | $239,375 | $4,766,864 |
| 2019-01-28 | $0.009263 | $0.009406 | $0.007845 | $0.007942 | $200,391 | $4,085,240 |
| 2019-01-29 | $0.007949 | $0.01040 | $0.007620 | $0.009453 | $420,032 | $4,862,867 |
| 2019-01-30 | $0.009433 | $0.01165 | $0.009255 | $0.009449 | $290,379 | $4,860,527 |
| 2019-01-31 | $0.009468 | $0.009514 | $0.008767 | $0.008833 | $413,385 | $4,543,638 |