CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01592 | $0.01609 | $0.01452 | $0.01502 | $403,289 | $7,993,367 |
| 2019-05-02 | $0.01501 | $0.01602 | $0.01494 | $0.01584 | $420,447 | $8,432,856 |
| 2019-05-03 | $0.01588 | $0.01605 | $0.01504 | $0.01512 | $380,844 | $8,046,055 |
| 2019-05-04 | $0.01510 | $0.01548 | $0.01380 | $0.01396 | $329,417 | $7,430,084 |
| 2019-05-05 | $0.01398 | $0.01418 | $0.01373 | $0.01411 | $344,931 | $7,507,513 |
| 2019-05-06 | $0.01408 | $0.01534 | $0.01386 | $0.01511 | $414,713 | $8,039,689 |
| 2019-05-07 | $0.01515 | $0.01589 | $0.01501 | $0.01501 | $226,171 | $7,991,421 |
| 2019-05-08 | $0.01499 | $0.01522 | $0.01466 | $0.01511 | $170,823 | $8,042,335 |
| 2019-05-09 | $0.01511 | $0.01883 | $0.01442 | $0.01504 | $131,131 | $8,007,393 |
| 2019-05-10 | $0.01506 | $0.01775 | $0.01368 | $0.01382 | $71,078.36 | $7,354,956 |
| 2019-05-11 | $0.01394 | $0.01820 | $0.01282 | $0.01282 | $257,736 | $6,824,315 |
| 2019-05-12 | $0.01282 | $0.01454 | $0.01086 | $0.01150 | $83,870.69 | $6,120,668 |
| 2019-05-13 | $0.01150 | $0.01421 | $0.009920 | $0.009975 | $209,118 | $5,309,083 |
| 2019-05-14 | $0.009981 | $0.01181 | $0.009951 | $0.01177 | $239,017 | $6,265,297 |
| 2019-05-15 | $0.01175 | $0.01348 | $0.01119 | $0.01210 | $202,562 | $6,438,890 |
| 2019-05-16 | $0.01216 | $0.01319 | $0.01161 | $0.01197 | $115,346 | $6,373,308 |
| 2019-05-17 | $0.01196 | $0.01220 | $0.01072 | $0.01142 | $5,417.22 | $6,129,014 |
| 2019-05-18 | $0.01142 | $0.01155 | $0.01053 | $0.01057 | $5,894.97 | $5,671,116 |
| 2019-05-19 | $0.01056 | $0.01191 | $0.01053 | $0.01181 | $4,978.66 | $6,339,265 |
| 2019-05-20 | $0.01181 | $0.01181 | $0.01125 | $0.01129 | $0 | $6,062,264 |
| 2019-05-21 | $0.01129 | $0.01129 | $0.01129 | $0.01129 | $0 | $6,062,264 |
| 2019-05-22 | $0.01129 | $0.02396 | $0.01023 | $0.01368 | $73,996.76 | $7,342,177 |
| 2019-05-23 | $0.01368 | $0.01396 | $0.01006 | $0.01173 | $123,624 | $6,296,080 |
| 2019-05-24 | $0.01182 | $0.01264 | $0.01097 | $0.01199 | $128,689 | $6,437,588 |
| 2019-05-25 | $0.01199 | $0.01238 | $0.01129 | $0.01155 | $72,605.08 | $6,207,403 |
| 2019-05-26 | $0.01145 | $0.01218 | $0.01096 | $0.01201 | $48,312.80 | $6,452,432 |
| 2019-05-27 | $0.01212 | $0.01737 | $0.009614 | $0.01369 | $59,088.18 | $7,357,727 |
| 2019-05-28 | $0.01356 | $0.01375 | $0.01119 | $0.01221 | $37,354.02 | $6,557,663 |
| 2019-05-29 | $0.01196 | $0.01225 | $0.01020 | $0.01053 | $31,245.43 | $5,659,877 |
| 2019-05-30 | $0.01053 | $0.01294 | $0.009972 | $0.01045 | $22,636.88 | $5,614,838 |
| 2019-05-31 | $0.01045 | $0.01180 | $0.009480 | $0.01020 | $6,223.37 | $5,482,483 |