CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003056 | $0.003136 | $0.002959 | $0.003120 | $387,858 | $1,760,544 |
| 2019-12-02 | $0.003118 | $0.003121 | $0.002897 | $0.002937 | $455,393 | $1,657,273 |
| 2019-12-03 | $0.002939 | $0.003469 | $0.002895 | $0.003097 | $463,209 | $1,747,517 |
| 2019-12-04 | $0.003105 | $0.003227 | $0.002961 | $0.003138 | $538,686 | $1,770,555 |
| 2019-12-05 | $0.003162 | $0.003240 | $0.002936 | $0.003114 | $538,687 | $1,757,269 |
| 2019-12-06 | $0.003128 | $0.003144 | $0.002919 | $0.003031 | $524,725 | $1,709,964 |
| 2019-12-07 | $0.003046 | $0.003235 | $0.003020 | $0.003175 | $552,995 | $1,791,645 |
| 2019-12-08 | $0.003186 | $0.003325 | $0.002948 | $0.003151 | $534,615 | $1,777,648 |
| 2019-12-09 | $0.003151 | $0.003200 | $0.002900 | $0.003190 | $547,823 | $1,800,058 |
| 2019-12-10 | $0.003163 | $0.003193 | $0.002776 | $0.002876 | $484,053 | $1,622,519 |
| 2019-12-11 | $0.002870 | $0.002967 | $0.002853 | $0.002889 | $502,216 | $1,630,078 |
| 2019-12-12 | $0.002885 | $0.003069 | $0.002825 | $0.002969 | $437,559 | $1,675,260 |
| 2019-12-13 | $0.002967 | $0.003087 | $0.002875 | $0.003053 | $519,040 | $1,722,735 |
| 2019-12-14 | $0.003053 | $0.003156 | $0.002847 | $0.002887 | $498,808 | $1,628,673 |
| 2019-12-15 | $0.002887 | $0.003098 | $0.002829 | $0.002956 | $503,961 | $1,668,011 |
| 2019-12-16 | $0.002956 | $0.002979 | $0.002750 | $0.002874 | $498,221 | $1,621,689 |
| 2019-12-17 | $0.002874 | $0.004272 | $0.002853 | $0.003168 | $545,459 | $1,787,226 |
| 2019-12-18 | $0.003168 | $0.004088 | $0.002834 | $0.003835 | $663,167 | $2,163,702 |
| 2019-12-19 | $0.003835 | $0.003876 | $0.003148 | $0.003405 | $593,708 | $1,921,109 |
| 2019-12-20 | $0.003405 | $0.003476 | $0.003075 | $0.003449 | $598,748 | $1,946,189 |
| 2019-12-21 | $0.003249 | $0.003948 | $0.003138 | $0.003522 | $622,576 | $1,987,206 |
| 2019-12-22 | $0.003510 | $0.003884 | $0.003481 | $0.003803 | $661,865 | $2,145,852 |
| 2019-12-23 | $0.003795 | $0.003883 | $0.003375 | $0.003597 | $632,824 | $2,029,676 |
| 2019-12-24 | $0.003678 | $0.003703 | $0.003273 | $0.003334 | $584,948 | $1,881,152 |
| 2019-12-25 | $0.003343 | $0.003343 | $0.002960 | $0.003180 | $544,350 | $1,793,991 |
| 2019-12-26 | $0.003026 | $0.003389 | $0.003026 | $0.003114 | $548,153 | $1,757,224 |
| 2019-12-27 | $0.003078 | $0.003165 | $0.003023 | $0.003065 | $518,398 | $1,729,293 |
| 2019-12-28 | $0.003064 | $0.003484 | $0.003050 | $0.003312 | $569,080 | $1,868,735 |
| 2019-12-29 | $0.003423 | $0.003659 | $0.003206 | $0.003555 | $622,663 | $2,005,796 |
| 2019-12-30 | $0.003450 | $0.003593 | $0.003208 | $0.003280 | $564,638 | $1,850,436 |
| 2019-12-31 | $0.003238 | $0.003301 | $0.002938 | $0.002974 | $521,863 | $1,677,832 |