CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01018 | $0.01076 | $0.01016 | $0.01040 | $507,335 | $5,414,338 |
| 2019-03-02 | $0.01040 | $0.01068 | $0.01012 | $0.01022 | $476,990 | $5,316,282 |
| 2019-03-03 | $0.01027 | $0.01063 | $0.01025 | $0.01041 | $533,296 | $5,415,067 |
| 2019-03-04 | $0.01039 | $0.01076 | $0.01015 | $0.01022 | $479,880 | $5,319,547 |
| 2019-03-05 | $0.01024 | $0.01117 | $0.01017 | $0.01111 | $511,265 | $5,780,690 |
| 2019-03-06 | $0.01114 | $0.01251 | $0.01096 | $0.01157 | $517,123 | $6,019,361 |
| 2019-03-07 | $0.01156 | $0.01376 | $0.01039 | $0.01189 | $674,652 | $6,186,910 |
| 2019-03-08 | $0.01190 | $0.01196 | $0.01017 | $0.01072 | $609,843 | $5,581,227 |
| 2019-03-09 | $0.01072 | $0.01193 | $0.01072 | $0.01126 | $588,255 | $5,859,905 |
| 2019-03-10 | $0.01134 | $0.01134 | $0.01058 | $0.01081 | $560,174 | $5,627,861 |
| 2019-03-11 | $0.01078 | $0.01113 | $0.01056 | $0.01071 | $595,017 | $5,574,597 |
| 2019-03-12 | $0.01072 | $0.01143 | $0.01068 | $0.01138 | $579,623 | $5,921,523 |
| 2019-03-13 | $0.01136 | $0.01137 | $0.01076 | $0.01096 | $564,140 | $5,704,577 |
| 2019-03-14 | $0.01097 | $0.01173 | $0.01097 | $0.01128 | $624,292 | $5,871,653 |
| 2019-03-15 | $0.01127 | $0.01181 | $0.01126 | $0.01166 | $504,688 | $6,068,678 |
| 2019-03-16 | $0.01164 | $0.01477 | $0.01163 | $0.01292 | $764,521 | $6,725,386 |
| 2019-03-17 | $0.01291 | $0.01311 | $0.01260 | $0.01268 | $643,763 | $6,596,664 |
| 2019-03-18 | $0.01267 | $0.01296 | $0.01162 | $0.01239 | $658,623 | $6,504,494 |
| 2019-03-19 | $0.01240 | $0.01462 | $0.01239 | $0.01387 | $867,114 | $7,291,791 |
| 2019-03-20 | $0.01385 | $0.01387 | $0.01262 | $0.01298 | $678,179 | $6,826,560 |
| 2019-03-21 | $0.01298 | $0.01303 | $0.01212 | $0.01223 | $617,460 | $6,429,585 |
| 2019-03-22 | $0.01226 | $0.01234 | $0.01167 | $0.01215 | $585,504 | $6,386,474 |
| 2019-03-23 | $0.01210 | $0.01259 | $0.01209 | $0.01235 | $574,342 | $6,490,992 |
| 2019-03-24 | $0.01240 | $0.01241 | $0.01208 | $0.01226 | $482,911 | $6,444,753 |
| 2019-03-25 | $0.01226 | $0.01271 | $0.01212 | $0.01236 | $663,364 | $6,496,893 |
| 2019-03-26 | $0.01239 | $0.01274 | $0.01228 | $0.01250 | $638,057 | $6,580,693 |
| 2019-03-27 | $0.01247 | $0.01489 | $0.01245 | $0.01342 | $740,822 | $7,060,921 |
| 2019-03-28 | $0.01338 | $0.01349 | $0.01253 | $0.01265 | $680,184 | $6,658,329 |
| 2019-03-29 | $0.01265 | $0.01474 | $0.01209 | $0.01276 | $958,338 | $6,714,417 |
| 2019-03-30 | $0.01273 | $0.01411 | $0.01247 | $0.01363 | $864,718 | $7,171,372 |
| 2019-03-31 | $0.01363 | $0.01374 | $0.01351 | $0.01359 | $625,421 | $7,155,100 |