CanonChain CZR
Xếp hạng #?
02:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01020 | $0.02268 | $0.008776 | $0.01587 | $17,290.32 | $8,524,779 |
| 2019-06-02 | $0.01587 | $0.01588 | $0.01246 | $0.01285 | $4,570.98 | $6,903,668 |
| 2019-06-03 | $0.01285 | $0.01346 | $0.01165 | $0.01189 | $790.77 | $6,387,302 |
| 2019-06-04 | $0.01188 | $0.01247 | $0.009469 | $0.01029 | $14,067.47 | $5,531,042 |
| 2019-06-05 | $0.01029 | $0.01140 | $0.009424 | $0.009743 | $2,602.67 | $5,234,849 |
| 2019-06-06 | $0.009744 | $0.01241 | $0.009443 | $0.009851 | $1,694.45 | $5,292,784 |
| 2019-06-07 | $0.009847 | $0.01070 | $0.009370 | $0.01008 | $15,091.22 | $5,416,799 |
| 2019-06-08 | $0.01008 | $0.01071 | $0.009777 | $0.01022 | $28,127.79 | $5,491,570 |
| 2019-06-09 | $0.01005 | $0.01032 | $0.008833 | $0.009207 | $12,188.07 | $4,946,689 |
| 2019-06-10 | $0.009065 | $0.01128 | $0.008916 | $0.01063 | $13,548.59 | $5,712,017 |
| 2019-06-11 | $0.01069 | $0.01094 | $0.009413 | $0.009902 | $13,327.36 | $5,319,757 |
| 2019-06-12 | $0.009894 | $0.01192 | $0.009820 | $0.01157 | $32,670.43 | $6,217,738 |
| 2019-06-13 | $0.01147 | $0.01178 | $0.009662 | $0.009671 | $7,312.44 | $5,195,916 |
| 2019-06-14 | $0.009672 | $0.01038 | $0.008991 | $0.009737 | $14,520.08 | $5,231,202 |
| 2019-06-15 | $0.009738 | $0.01107 | $0.009229 | $0.01059 | $4,105.58 | $5,687,321 |
| 2019-06-16 | $0.01059 | $0.01807 | $0.009419 | $0.01260 | $17,366.37 | $6,828,324 |
| 2019-06-17 | $0.01260 | $0.01291 | $0.008649 | $0.008901 | $29,903.43 | $4,821,960 |
| 2019-06-18 | $0.008897 | $0.009836 | $0.007041 | $0.008490 | $17,048.44 | $4,599,827 |
| 2019-06-19 | $0.008492 | $0.009893 | $0.007716 | $0.009644 | $24,250.72 | $5,224,595 |
| 2019-06-20 | $0.009645 | $0.009646 | $0.007915 | $0.008590 | $13,317.48 | $4,653,736 |
| 2019-06-21 | $0.008594 | $0.009725 | $0.007958 | $0.009724 | $14,761.52 | $5,268,015 |
| 2019-06-22 | $0.009733 | $0.01017 | $0.008478 | $0.008702 | $11,288.05 | $4,714,183 |
| 2019-06-23 | $0.008700 | $0.009651 | $0.007695 | $0.007764 | $5,096.40 | $4,206,317 |
| 2019-06-24 | $0.007764 | $0.008618 | $0.007500 | $0.008234 | $25,607.29 | $4,460,903 |
| 2019-06-25 | $0.008215 | $0.01007 | $0.008166 | $0.01007 | $81,059.08 | $5,455,472 |
| 2019-06-26 | $0.01007 | $0.01124 | $0.009446 | $0.009998 | $329,122 | $5,416,456 |
| 2019-06-27 | $0.009998 | $0.01022 | $0.007800 | $0.008455 | $382,398 | $4,580,461 |
| 2019-06-28 | $0.008475 | $0.009426 | $0.008456 | $0.009394 | $566,102 | $5,089,306 |
| 2019-06-29 | $0.009402 | $0.01027 | $0.008865 | $0.01025 | $496,175 | $5,550,760 |
| 2019-06-30 | $0.01023 | $0.01094 | $0.009966 | $0.01018 | $470,735 | $5,516,916 |