CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01357 | $0.01384 | $0.01318 | $0.01334 | $643,236 | $7,021,064 |
| 2019-04-02 | $0.01336 | $0.01591 | $0.01284 | $0.01587 | $803,659 | $8,355,072 |
| 2019-04-03 | $0.01584 | $0.01922 | $0.01547 | $0.01615 | $881,185 | $8,501,542 |
| 2019-04-04 | $0.01607 | $0.01643 | $0.01484 | $0.01526 | $735,100 | $8,029,170 |
| 2019-04-05 | $0.01517 | $0.01607 | $0.01488 | $0.01513 | $750,451 | $7,963,768 |
| 2019-04-06 | $0.01513 | $0.01588 | $0.01485 | $0.01530 | $776,188 | $8,050,139 |
| 2019-04-07 | $0.01523 | $0.01910 | $0.01505 | $0.01819 | $979,766 | $9,575,219 |
| 2019-04-08 | $0.01822 | $0.01857 | $0.01702 | $0.01736 | $868,489 | $9,136,196 |
| 2019-04-09 | $0.01736 | $0.01802 | $0.01702 | $0.01723 | $795,303 | $9,068,663 |
| 2019-04-10 | $0.01726 | $0.01826 | $0.01707 | $0.01751 | $758,436 | $9,214,331 |
| 2019-04-11 | $0.01755 | $0.01776 | $0.01602 | $0.01613 | $732,722 | $8,489,866 |
| 2019-04-12 | $0.01610 | $0.01615 | $0.01541 | $0.01572 | $474,708 | $8,271,418 |
| 2019-04-13 | $0.01571 | $0.01593 | $0.01547 | $0.01570 | $180,480 | $8,264,223 |
| 2019-04-14 | $0.01570 | $0.01604 | $0.01541 | $0.01596 | $355,703 | $8,399,903 |
| 2019-04-15 | $0.01596 | $0.01617 | $0.01511 | $0.01543 | $383,349 | $8,122,450 |
| 2019-04-16 | $0.01539 | $0.01622 | $0.01507 | $0.01612 | $415,940 | $8,484,408 |
| 2019-04-17 | $0.01611 | $0.01634 | $0.01583 | $0.01603 | $394,068 | $8,510,582 |
| 2019-04-18 | $0.01603 | $0.01677 | $0.01603 | $0.01646 | $434,761 | $8,750,483 |
| 2019-04-19 | $0.01646 | $0.01713 | $0.01619 | $0.01656 | $462,357 | $8,806,784 |
| 2019-04-20 | $0.01658 | $0.01706 | $0.01610 | $0.01632 | $494,113 | $8,679,410 |
| 2019-04-21 | $0.01634 | $0.01641 | $0.01539 | $0.01567 | $396,187 | $8,334,328 |
| 2019-04-22 | $0.01565 | $0.01612 | $0.01548 | $0.01592 | $289,261 | $8,465,702 |
| 2019-04-23 | $0.01591 | $0.01636 | $0.01536 | $0.01556 | $332,083 | $8,275,385 |
| 2019-04-24 | $0.01556 | $0.01561 | $0.01468 | $0.01509 | $276,640 | $8,023,682 |
| 2019-04-25 | $0.01506 | $0.01536 | $0.01395 | $0.01399 | $206,167 | $7,443,777 |
| 2019-04-26 | $0.01403 | $0.01471 | $0.01389 | $0.01425 | $151,694 | $7,585,688 |
| 2019-04-27 | $0.01416 | $0.01449 | $0.01409 | $0.01430 | $184,464 | $7,612,252 |
| 2019-04-28 | $0.01429 | $0.01436 | $0.01385 | $0.01420 | $370,275 | $7,557,326 |
| 2019-04-29 | $0.01417 | $0.01429 | $0.01267 | $0.01347 | $356,006 | $7,168,927 |
| 2019-04-30 | $0.01369 | $0.01591 | $0.01347 | $0.01591 | $444,978 | $8,468,527 |