CanonChain CZR
Xếp hạng #?
02:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004857 | $0.005141 | $0.004310 | $0.004331 | $240,689 | $2,404,817 |
| 2019-10-02 | $0.004331 | $0.004462 | $0.004234 | $0.004361 | $245,251 | $2,421,411 |
| 2019-10-03 | $0.004360 | $0.004430 | $0.004154 | $0.004261 | $230,871 | $2,366,094 |
| 2019-10-04 | $0.004231 | $0.004276 | $0.003866 | $0.004022 | $218,489 | $2,233,358 |
| 2019-10-05 | $0.004022 | $0.004364 | $0.003860 | $0.004118 | $222,041 | $2,286,488 |
| 2019-10-06 | $0.004038 | $0.004124 | $0.003900 | $0.004012 | $128,258 | $2,227,525 |
| 2019-10-07 | $0.004046 | $0.004951 | $0.004041 | $0.004831 | $193,501 | $2,682,509 |
| 2019-10-08 | $0.004832 | $0.004933 | $0.004163 | $0.004332 | $364,918 | $2,405,514 |
| 2019-10-09 | $0.004332 | $0.004619 | $0.003914 | $0.004386 | $343,658 | $2,435,451 |
| 2019-10-10 | $0.004380 | $0.004627 | $0.004091 | $0.004415 | $234,549 | $2,451,235 |
| 2019-10-11 | $0.004433 | $0.004476 | $0.003992 | $0.004164 | $213,717 | $2,311,812 |
| 2019-10-12 | $0.004116 | $0.004482 | $0.003948 | $0.004101 | $216,038 | $2,276,945 |
| 2019-10-13 | $0.004117 | $0.004316 | $0.003951 | $0.004139 | $216,921 | $2,298,181 |
| 2019-10-14 | $0.004139 | $0.004357 | $0.003923 | $0.004281 | $205,287 | $2,396,466 |
| 2019-10-15 | $0.004338 | $0.004376 | $0.003876 | $0.004172 | $193,095 | $2,335,121 |
| 2019-10-16 | $0.004172 | $0.004182 | $0.003692 | $0.003889 | $195,698 | $2,176,702 |
| 2019-10-17 | $0.003852 | $0.004065 | $0.003515 | $0.003806 | $242,462 | $2,130,197 |
| 2019-10-18 | $0.003806 | $0.003896 | $0.003562 | $0.003711 | $133,915 | $2,077,437 |
| 2019-10-19 | $0.003711 | $0.003921 | $0.003357 | $0.003474 | $227,609 | $1,944,364 |
| 2019-10-20 | $0.003497 | $0.003504 | $0.003356 | $0.003444 | $262,294 | $1,927,601 |
| 2019-10-21 | $0.003444 | $0.003526 | $0.002970 | $0.003453 | $170,999 | $1,932,888 |
| 2019-10-22 | $0.003361 | $0.003507 | $0.003306 | $0.003362 | $131,681 | $1,882,003 |
| 2019-10-23 | $0.003391 | $0.003440 | $0.002730 | $0.003019 | $144,594 | $1,690,066 |
| 2019-10-24 | $0.003019 | $0.003157 | $0.002924 | $0.003122 | $166,150 | $1,747,494 |
| 2019-10-25 | $0.003122 | $0.003585 | $0.003026 | $0.003547 | $308,499 | $1,985,186 |
| 2019-10-26 | $0.003566 | $0.003785 | $0.002996 | $0.003442 | $341,535 | $1,926,828 |
| 2019-10-27 | $0.003442 | $0.004390 | $0.002953 | $0.004246 | $412,659 | $2,376,577 |
| 2019-10-28 | $0.004267 | $0.004681 | $0.003417 | $0.003803 | $378,375 | $2,128,749 |
| 2019-10-29 | $0.003799 | $0.004108 | $0.003686 | $0.003814 | $378,004 | $2,134,585 |
| 2019-10-30 | $0.003782 | $0.004159 | $0.003627 | $0.003925 | $389,697 | $2,197,193 |
| 2019-10-31 | $0.003943 | $0.005475 | $0.003593 | $0.004275 | $418,956 | $2,392,917 |