CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008770 | $0.009329 | $0.008673 | $0.009208 | $448,433 | $5,029,687 |
| 2019-08-02 | $0.009223 | $0.009455 | $0.008452 | $0.008861 | $492,169 | $4,840,624 |
| 2019-08-03 | $0.008896 | $0.009434 | $0.008668 | $0.008724 | $510,426 | $4,765,490 |
| 2019-08-04 | $0.008717 | $0.008829 | $0.008528 | $0.008713 | $484,840 | $4,759,721 |
| 2019-08-05 | $0.008687 | $0.009615 | $0.008461 | $0.009175 | $437,021 | $5,012,016 |
| 2019-08-06 | $0.009173 | $0.009497 | $0.008534 | $0.009089 | $460,398 | $4,964,805 |
| 2019-08-07 | $0.009121 | $0.009295 | $0.008235 | $0.008633 | $353,406 | $4,716,015 |
| 2019-08-08 | $0.008633 | $0.008796 | $0.007783 | $0.008379 | $215,273 | $4,576,839 |
| 2019-08-09 | $0.008375 | $0.008544 | $0.007437 | $0.007715 | $39,351.03 | $4,214,335 |
| 2019-08-10 | $0.007715 | $0.007972 | $0.007277 | $0.007379 | $44,571.44 | $4,030,664 |
| 2019-08-11 | $0.007374 | $0.007855 | $0.006471 | $0.007139 | $149,463 | $3,899,596 |
| 2019-08-12 | $0.007141 | $0.007438 | $0.006696 | $0.006819 | $258,160 | $3,725,139 |
| 2019-08-13 | $0.006875 | $0.007281 | $0.006534 | $0.006737 | $318,499 | $3,680,336 |
| 2019-08-14 | $0.006732 | $0.007349 | $0.006538 | $0.006675 | $331,157 | $3,646,140 |
| 2019-08-15 | $0.006675 | $0.006900 | $0.006403 | $0.006724 | $499,715 | $3,703,109 |
| 2019-08-16 | $0.006720 | $0.006808 | $0.006182 | $0.006775 | $477,329 | $3,731,386 |
| 2019-08-17 | $0.006696 | $0.006863 | $0.006412 | $0.006489 | $378,982 | $3,573,822 |
| 2019-08-18 | $0.006471 | $0.006785 | $0.006094 | $0.006637 | $371,082 | $3,655,484 |
| 2019-08-19 | $0.006623 | $0.006899 | $0.006470 | $0.006710 | $376,340 | $3,695,644 |
| 2019-08-20 | $0.006710 | $0.006963 | $0.006383 | $0.006775 | $363,309 | $3,731,592 |
| 2019-08-21 | $0.006776 | $0.007016 | $0.006019 | $0.006205 | $337,316 | $3,417,441 |
| 2019-08-22 | $0.006185 | $0.006492 | $0.005870 | $0.006075 | $334,132 | $3,345,812 |
| 2019-08-23 | $0.006075 | $0.006256 | $0.005965 | $0.006081 | $330,076 | $3,348,901 |
| 2019-08-24 | $0.006058 | $0.006093 | $0.005690 | $0.005695 | $148,901 | $3,136,599 |
| 2019-08-25 | $0.005695 | $0.005918 | $0.005353 | $0.005402 | $274,492 | $2,975,011 |
| 2019-08-26 | $0.005409 | $0.005833 | $0.005372 | $0.005578 | $297,659 | $3,071,839 |
| 2019-08-27 | $0.005589 | $0.007068 | $0.005379 | $0.005669 | $333,699 | $3,122,156 |
| 2019-08-28 | $0.005505 | $0.007672 | $0.005411 | $0.006208 | $364,957 | $3,419,062 |
| 2019-08-29 | $0.006082 | $0.006388 | $0.005424 | $0.005989 | $356,572 | $3,298,224 |
| 2019-08-30 | $0.005989 | $0.006228 | $0.005720 | $0.006105 | $361,630 | $3,362,175 |
| 2019-08-31 | $0.006099 | $0.006239 | $0.005710 | $0.005888 | $342,942 | $3,242,622 |