CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008850 | $0.008865 | $0.007427 | $0.007919 | $377,944 | $4,073,394 |
| 2019-02-02 | $0.007910 | $0.008102 | $0.007810 | $0.008048 | $389,967 | $4,139,834 |
| 2019-02-03 | $0.008045 | $0.008072 | $0.007150 | $0.007204 | $262,158 | $3,705,829 |
| 2019-02-04 | $0.007237 | $0.01027 | $0.007002 | $0.008014 | $318,731 | $4,122,317 |
| 2019-02-05 | $0.008004 | $0.008004 | $0.006915 | $0.007658 | $224,919 | $3,939,380 |
| 2019-02-06 | $0.007644 | $0.007668 | $0.007279 | $0.007556 | $264,462 | $3,886,989 |
| 2019-02-07 | $0.007558 | $0.007631 | $0.006807 | $0.006850 | $247,196 | $3,523,702 |
| 2019-02-08 | $0.006852 | $0.007497 | $0.006117 | $0.007087 | $176,921 | $3,645,631 |
| 2019-02-09 | $0.007112 | $0.008334 | $0.006637 | $0.008334 | $338,129 | $4,286,849 |
| 2019-02-10 | $0.008317 | $0.01041 | $0.007008 | $0.008898 | $376,169 | $4,577,150 |
| 2019-02-11 | $0.008909 | $0.008909 | $0.008106 | $0.008162 | $353,194 | $4,198,779 |
| 2019-02-12 | $0.008130 | $0.008246 | $0.007738 | $0.007906 | $249,718 | $4,066,881 |
| 2019-02-13 | $0.007916 | $0.007993 | $0.007527 | $0.007577 | $119,253 | $3,897,792 |
| 2019-02-14 | $0.007573 | $0.007914 | $0.007451 | $0.007455 | $309,096 | $3,835,113 |
| 2019-02-15 | $0.007458 | $0.007846 | $0.007446 | $0.007787 | $289,577 | $4,005,962 |
| 2019-02-16 | $0.007793 | $0.008001 | $0.007725 | $0.007918 | $332,061 | $4,108,847 |
| 2019-02-17 | $0.007934 | $0.008108 | $0.007742 | $0.007875 | $90,706.81 | $4,093,877 |
| 2019-02-18 | $0.007873 | $0.008643 | $0.007873 | $0.008519 | $379,792 | $4,428,555 |
| 2019-02-19 | $0.008517 | $0.008973 | $0.008269 | $0.008600 | $336,541 | $4,470,600 |
| 2019-02-20 | $0.008626 | $0.009131 | $0.008373 | $0.008578 | $178,988 | $4,459,210 |
| 2019-02-21 | $0.008578 | $0.009310 | $0.008407 | $0.008456 | $248,912 | $4,395,958 |
| 2019-02-22 | $0.008468 | $0.008919 | $0.008423 | $0.008860 | $211,693 | $4,605,972 |
| 2019-02-23 | $0.008725 | $0.009482 | $0.008667 | $0.009303 | $385,802 | $4,836,270 |
| 2019-02-24 | $0.009300 | $0.009810 | $0.008478 | $0.008478 | $357,511 | $4,407,628 |
| 2019-02-25 | $0.008460 | $0.01116 | $0.008424 | $0.009331 | $304,680 | $4,851,054 |
| 2019-02-26 | $0.009313 | $0.01119 | $0.009238 | $0.01074 | $446,673 | $5,588,037 |
| 2019-02-27 | $0.01077 | $0.01077 | $0.009608 | $0.009862 | $453,873 | $5,132,078 |
| 2019-02-28 | $0.009854 | $0.01067 | $0.009792 | $0.01017 | $395,655 | $5,290,069 |