CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01018 | $0.01144 | $0.01014 | $0.01100 | $492,862 | $5,959,484 |
| 2019-07-02 | $0.01099 | $0.01255 | $0.009954 | $0.01236 | $442,654 | $6,696,587 |
| 2019-07-03 | $0.01236 | $0.01256 | $0.01061 | $0.01192 | $616,125 | $6,456,332 |
| 2019-07-04 | $0.01192 | $0.01218 | $0.01087 | $0.01088 | $618,134 | $5,896,746 |
| 2019-07-05 | $0.01088 | $0.01143 | $0.01003 | $0.01075 | $406,322 | $5,825,422 |
| 2019-07-06 | $0.01075 | $0.01152 | $0.01065 | $0.01066 | $439,021 | $5,777,467 |
| 2019-07-07 | $0.01069 | $0.01114 | $0.01035 | $0.01089 | $560,558 | $5,901,579 |
| 2019-07-08 | $0.01090 | $0.01149 | $0.01047 | $0.01144 | $641,474 | $6,199,696 |
| 2019-07-09 | $0.01147 | $0.01171 | $0.008935 | $0.009871 | $499,735 | $5,347,951 |
| 2019-07-10 | $0.009874 | $0.01035 | $0.008813 | $0.009297 | $437,197 | $5,036,816 |
| 2019-07-11 | $0.009167 | $0.009384 | $0.008041 | $0.008220 | $368,835 | $4,453,456 |
| 2019-07-12 | $0.008234 | $0.009228 | $0.008103 | $0.008729 | $497,888 | $4,729,033 |
| 2019-07-13 | $0.008799 | $0.009316 | $0.008682 | $0.009101 | $425,551 | $4,930,530 |
| 2019-07-14 | $0.009146 | $0.009335 | $0.008038 | $0.008057 | $411,743 | $4,365,219 |
| 2019-07-15 | $0.008057 | $0.008430 | $0.007423 | $0.008032 | $438,635 | $4,351,545 |
| 2019-07-16 | $0.008019 | $0.008312 | $0.006602 | $0.007115 | $202,769 | $3,854,713 |
| 2019-07-17 | $0.007139 | $0.007579 | $0.006534 | $0.006989 | $303,633 | $3,817,786 |
| 2019-07-18 | $0.006990 | $0.008535 | $0.006872 | $0.008239 | $413,097 | $4,500,859 |
| 2019-07-19 | $0.008239 | $0.008301 | $0.007670 | $0.007957 | $412,900 | $4,346,570 |
| 2019-07-20 | $0.007978 | $0.008790 | $0.007978 | $0.008565 | $464,402 | $4,678,556 |
| 2019-07-21 | $0.008565 | $0.008667 | $0.008012 | $0.008387 | $393,069 | $4,581,384 |
| 2019-07-22 | $0.008413 | $0.009066 | $0.008132 | $0.008626 | $400,542 | $4,712,123 |
| 2019-07-23 | $0.008581 | $0.008668 | $0.007785 | $0.007953 | $452,613 | $4,344,243 |
| 2019-07-24 | $0.007953 | $0.008253 | $0.007528 | $0.008019 | $170,074 | $4,380,197 |
| 2019-07-25 | $0.008012 | $0.009737 | $0.008010 | $0.009389 | $502,771 | $5,128,608 |
| 2019-07-26 | $0.009389 | $0.009413 | $0.008395 | $0.008809 | $483,700 | $4,812,244 |
| 2019-07-27 | $0.008809 | $0.009546 | $0.007952 | $0.008247 | $459,721 | $4,504,856 |
| 2019-07-28 | $0.008247 | $0.008653 | $0.007912 | $0.008321 | $461,978 | $4,545,212 |
| 2019-07-29 | $0.008305 | $0.009103 | $0.008017 | $0.008840 | $525,407 | $4,829,057 |
| 2019-07-30 | $0.008920 | $0.008920 | $0.008297 | $0.008487 | $423,388 | $4,636,180 |
| 2019-07-31 | $0.008477 | $0.009121 | $0.008412 | $0.008721 | $302,565 | $4,764,136 |