CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004218 | $0.005256 | $0.004110 | $0.004751 | $434,123 | $2,659,047 |
| 2019-11-02 | $0.004751 | $0.004838 | $0.003938 | $0.004041 | $401,188 | $2,261,806 |
| 2019-11-03 | $0.004041 | $0.004074 | $0.003859 | $0.003948 | $399,215 | $2,209,837 |
| 2019-11-04 | $0.003981 | $0.004642 | $0.003912 | $0.004407 | $433,018 | $2,466,895 |
| 2019-11-05 | $0.004407 | $0.004490 | $0.003558 | $0.003816 | $381,406 | $2,135,694 |
| 2019-11-06 | $0.003846 | $0.004198 | $0.003756 | $0.004114 | $407,780 | $2,302,930 |
| 2019-11-07 | $0.004188 | $0.004188 | $0.003570 | $0.003943 | $382,499 | $2,206,975 |
| 2019-11-08 | $0.003819 | $0.004562 | $0.003561 | $0.004233 | $367,076 | $2,369,451 |
| 2019-11-09 | $0.004090 | $0.004595 | $0.003968 | $0.004282 | $432,069 | $2,396,694 |
| 2019-11-10 | $0.004328 | $0.004392 | $0.003647 | $0.004157 | $404,227 | $2,326,954 |
| 2019-11-11 | $0.004157 | $0.004331 | $0.003931 | $0.003935 | $395,223 | $2,202,708 |
| 2019-11-12 | $0.003941 | $0.004137 | $0.003928 | $0.004060 | $409,758 | $2,272,573 |
| 2019-11-13 | $0.004031 | $0.004455 | $0.003938 | $0.004088 | $414,785 | $2,306,681 |
| 2019-11-14 | $0.004076 | $0.004207 | $0.003906 | $0.004004 | $410,320 | $2,259,314 |
| 2019-11-15 | $0.004024 | $0.004078 | $0.003373 | $0.003398 | $278,991 | $1,917,168 |
| 2019-11-16 | $0.003398 | $0.004041 | $0.003388 | $0.003609 | $300,545 | $2,036,145 |
| 2019-11-17 | $0.003609 | $0.004091 | $0.003456 | $0.003597 | $337,950 | $2,029,470 |
| 2019-11-18 | $0.003562 | $0.004097 | $0.003448 | $0.003572 | $357,287 | $2,015,544 |
| 2019-11-19 | $0.003530 | $0.005448 | $0.003301 | $0.004380 | $438,660 | $2,471,338 |
| 2019-11-20 | $0.004380 | $0.004566 | $0.003344 | $0.003653 | $266,003 | $2,061,299 |
| 2019-11-21 | $0.003653 | $0.004128 | $0.003128 | $0.003143 | $138,505 | $1,773,218 |
| 2019-11-22 | $0.003143 | $0.003260 | $0.002678 | $0.002945 | $287,757 | $1,661,596 |
| 2019-11-23 | $0.002955 | $0.003513 | $0.002818 | $0.003299 | $332,601 | $1,861,500 |
| 2019-11-24 | $0.003269 | $0.003499 | $0.002801 | $0.002924 | $292,366 | $1,649,687 |
| 2019-11-25 | $0.002924 | $0.003397 | $0.002606 | $0.003335 | $339,335 | $1,881,903 |
| 2019-11-26 | $0.003358 | $0.003416 | $0.002942 | $0.003351 | $224,806 | $1,890,698 |
| 2019-11-27 | $0.003304 | $0.003505 | $0.002845 | $0.003307 | $134,067 | $1,865,708 |
| 2019-11-28 | $0.003306 | $0.003560 | $0.002946 | $0.003266 | $489,594 | $1,842,812 |
| 2019-11-29 | $0.003221 | $0.003285 | $0.002966 | $0.003114 | $458,122 | $1,756,750 |
| 2019-11-30 | $0.003114 | $0.003394 | $0.003008 | $0.003059 | $345,148 | $1,725,824 |