CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002974 | $0.003042 | $0.002764 | $0.002823 | $491,435 | $1,592,690 |
| 2020-01-02 | $0.002823 | $0.002949 | $0.002722 | $0.002730 | $472,542 | $1,540,429 |
| 2020-01-03 | $0.002820 | $0.002930 | $0.002392 | $0.002916 | $514,319 | $1,645,327 |
| 2020-01-04 | $0.002918 | $0.002951 | $0.002796 | $0.002869 | $495,585 | $1,618,594 |
| 2020-01-05 | $0.002884 | $0.003019 | $0.002746 | $0.002881 | $507,493 | $1,625,282 |
| 2020-01-06 | $0.002948 | $0.003055 | $0.002836 | $0.002931 | $395,797 | $1,653,849 |
| 2020-01-07 | $0.002934 | $0.003066 | $0.002518 | $0.002994 | $485,501 | $1,689,351 |
| 2020-01-08 | $0.003050 | $0.003130 | $0.002748 | $0.002852 | $485,016 | $1,609,282 |
| 2020-01-09 | $0.002959 | $0.003642 | $0.002759 | $0.003197 | $527,996 | $1,803,587 |
| 2020-01-10 | $0.003264 | $0.003340 | $0.002871 | $0.002964 | $455,507 | $1,672,635 |
| 2020-01-11 | $0.003014 | $0.003541 | $0.002882 | $0.002997 | $464,814 | $1,690,861 |
| 2020-01-12 | $0.003002 | $0.003551 | $0.002970 | $0.003247 | $471,889 | $1,832,324 |
| 2020-01-13 | $0.003199 | $0.003338 | $0.002874 | $0.002979 | $368,341 | $1,680,660 |
| 2020-01-14 | $0.002952 | $0.003184 | $0.002059 | $0.003043 | $525,776 | $1,716,984 |
| 2020-01-15 | $0.002929 | $0.003906 | $0.002278 | $0.003268 | $353,706 | $1,843,829 |
| 2020-01-16 | $0.003087 | $0.003589 | $0.002960 | $0.003436 | $544,951 | $1,969,562 |
| 2020-01-17 | $0.003436 | $0.003722 | $0.002863 | $0.003596 | $500,099 | $2,061,059 |
| 2020-01-18 | $0.003611 | $0.004117 | $0.003205 | $0.003749 | $725,765 | $2,148,931 |
| 2020-01-19 | $0.003749 | $0.003910 | $0.003208 | $0.003345 | $648,267 | $1,917,550 |
| 2020-01-20 | $0.003328 | $0.003492 | $0.002898 | $0.003119 | $624,898 | $1,787,904 |
| 2020-01-21 | $0.003093 | $0.003253 | $0.002972 | $0.003169 | $627,899 | $1,816,754 |
| 2020-01-22 | $0.003169 | $0.003266 | $0.002986 | $0.003013 | $274,068 | $1,727,333 |
| 2020-01-23 | $0.003013 | $0.003576 | $0.002899 | $0.003455 | $958.61 | $1,980,520 |
| 2020-01-24 | $0.003378 | $0.003454 | $0.002676 | $0.003158 | $1,133.90 | $1,810,434 |
| 2020-01-25 | $0.003158 | $0.003565 | $0.002971 | $0.003330 | $624,575 | $1,908,835 |
| 2020-01-26 | $0.003371 | $0.003585 | $0.002957 | $0.003163 | $573,738 | $1,812,937 |
| 2020-01-27 | $0.003182 | $0.004030 | $0.003157 | $0.003532 | $701,297 | $2,024,565 |
| 2020-01-28 | $0.003517 | $0.004075 | $0.003507 | $0.004005 | $803,541 | $2,295,774 |
| 2020-01-29 | $0.004005 | $0.004174 | $0.003818 | $0.004089 | $810,791 | $2,343,837 |
| 2020-01-30 | $0.004066 | $0.004290 | $0.003709 | $0.003979 | $530,480 | $2,280,783 |
| 2020-01-31 | $0.004047 | $0.004283 | $0.003648 | $0.003683 | $705,525 | $2,110,965 |