CanonChain CZR
Xếp hạng #?
02:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.005724 | $0.006278 | $0.005724 | $0.006027 | $330,798 | $3,319,241 |
| 2019-09-02 | $0.006070 | $0.006206 | $0.005584 | $0.005742 | $335,493 | $3,162,504 |
| 2019-09-03 | $0.005816 | $0.006432 | $0.005743 | $0.006008 | $350,309 | $3,309,099 |
| 2019-09-04 | $0.006105 | $0.006309 | $0.005737 | $0.006074 | $344,731 | $3,345,270 |
| 2019-09-05 | $0.006074 | $0.006112 | $0.005677 | $0.005711 | $314,938 | $3,145,602 |
| 2019-09-06 | $0.005711 | $0.005891 | $0.005508 | $0.005555 | $153,605 | $3,059,597 |
| 2019-09-07 | $0.005560 | $0.005687 | $0.005409 | $0.005575 | $315,634 | $3,070,664 |
| 2019-09-08 | $0.005597 | $0.006175 | $0.005407 | $0.006004 | $317,188 | $3,306,489 |
| 2019-09-09 | $0.006004 | $0.006999 | $0.005545 | $0.006028 | $259,410 | $3,320,193 |
| 2019-09-10 | $0.005993 | $0.006134 | $0.005520 | $0.005751 | $317,896 | $3,167,398 |
| 2019-09-11 | $0.005751 | $0.006110 | $0.005543 | $0.005726 | $292,880 | $3,153,730 |
| 2019-09-12 | $0.005732 | $0.005827 | $0.005590 | $0.005736 | $154,647 | $3,159,062 |
| 2019-09-13 | $0.005736 | $0.005912 | $0.005649 | $0.005851 | $64,879.63 | $3,222,366 |
| 2019-09-14 | $0.005900 | $0.006180 | $0.005767 | $0.006048 | $52,484.48 | $3,331,056 |
| 2019-09-15 | $0.006053 | $0.006114 | $0.005869 | $0.005994 | $70,578.59 | $3,328,086 |
| 2019-09-16 | $0.005988 | $0.006448 | $0.005715 | $0.006259 | $333,062 | $3,475,414 |
| 2019-09-17 | $0.006253 | $0.007050 | $0.005895 | $0.006828 | $375,727 | $3,791,287 |
| 2019-09-18 | $0.006790 | $0.007131 | $0.006507 | $0.006939 | $381,891 | $3,853,027 |
| 2019-09-19 | $0.006933 | $0.006999 | $0.006260 | $0.006735 | $366,355 | $3,739,339 |
| 2019-09-20 | $0.006702 | $0.006850 | $0.006110 | $0.006351 | $342,790 | $3,526,377 |
| 2019-09-21 | $0.006386 | $0.006566 | $0.006169 | $0.006472 | $354,429 | $3,593,543 |
| 2019-09-22 | $0.006502 | $0.006512 | $0.006081 | $0.006199 | $349,443 | $3,441,724 |
| 2019-09-23 | $0.006193 | $0.006265 | $0.005887 | $0.005906 | $337,592 | $3,279,022 |
| 2019-09-24 | $0.005907 | $0.006076 | $0.005051 | $0.005201 | $271,700 | $2,887,592 |
| 2019-09-25 | $0.005178 | $0.005371 | $0.005020 | $0.005161 | $281,606 | $2,865,471 |
| 2019-09-26 | $0.005161 | $0.005168 | $0.004609 | $0.004913 | $282,407 | $2,728,021 |
| 2019-09-27 | $0.004879 | $0.005131 | $0.004784 | $0.005086 | $289,749 | $2,823,942 |
| 2019-09-28 | $0.005101 | $0.005299 | $0.004980 | $0.005173 | $269,351 | $2,872,262 |
| 2019-09-29 | $0.005198 | $0.005207 | $0.004647 | $0.004756 | $241,410 | $2,640,848 |
| 2019-09-30 | $0.004756 | $0.004972 | $0.004265 | $0.004760 | $265,967 | $2,642,803 |