CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003687 | $0.003931 | $0.003485 | $0.003564 | $666,694 | $2,042,855 |
| 2020-02-02 | $0.003589 | $0.004244 | $0.003358 | $0.003846 | $757,943 | $2,204,500 |
| 2020-02-03 | $0.003846 | $0.004485 | $0.003728 | $0.003799 | $491,856 | $2,177,918 |
| 2020-02-04 | $0.003803 | $0.004219 | $0.003483 | $0.003561 | $708,070 | $2,041,197 |
| 2020-02-05 | $0.003601 | $0.003960 | $0.003520 | $0.003875 | $768,270 | $2,221,024 |
| 2020-02-06 | $0.003875 | $0.004264 | $0.003799 | $0.004106 | $797,903 | $2,353,746 |
| 2020-02-07 | $0.004121 | $0.004283 | $0.003977 | $0.004237 | $844,073 | $2,428,992 |
| 2020-02-08 | $0.004235 | $0.004772 | $0.003321 | $0.004263 | $163,799 | $2,443,928 |
| 2020-02-09 | $0.004262 | $0.004344 | $0.003718 | $0.003756 | $859.22 | $2,152,872 |
| 2020-02-10 | $0.003757 | $0.004356 | $0.003641 | $0.003742 | $417,357 | $2,144,837 |
| 2020-02-11 | $0.003777 | $0.004174 | $0.003636 | $0.003988 | $418,235 | $2,304,143 |
| 2020-02-12 | $0.003998 | $0.005140 | $0.003675 | $0.004394 | $132,704 | $2,538,335 |
| 2020-02-13 | $0.004394 | $0.005029 | $0.003968 | $0.004056 | $113,236 | $2,343,167 |
| 2020-02-14 | $0.004058 | $0.004981 | $0.003517 | $0.004577 | $149,666 | $2,644,151 |
| 2020-02-15 | $0.004577 | $0.004646 | $0.003784 | $0.003844 | $164,340 | $2,220,865 |
| 2020-02-16 | $0.003814 | $0.004893 | $0.003772 | $0.004163 | $107,736 | $2,405,010 |
| 2020-02-17 | $0.004153 | $0.004761 | $0.003793 | $0.004160 | $109,115 | $2,403,035 |
| 2020-02-18 | $0.004132 | $0.004736 | $0.003541 | $0.004354 | $226,942 | $2,515,341 |
| 2020-02-19 | $0.004627 | $0.004725 | $0.003557 | $0.003575 | $447,116 | $2,065,058 |
| 2020-02-20 | $0.003640 | $0.003717 | $0.003418 | $0.003567 | $489,322 | $2,060,511 |
| 2020-02-21 | $0.003521 | $0.003757 | $0.003473 | $0.003727 | $493,316 | $2,153,017 |
| 2020-02-22 | $0.003731 | $0.003743 | $0.003407 | $0.003628 | $382,892 | $2,096,030 |
| 2020-02-23 | $0.003628 | $0.003769 | $0.003503 | $0.003725 | $454,209 | $2,152,165 |
| 2020-02-24 | $0.003715 | $0.003750 | $0.003432 | $0.003520 | $469,093 | $2,033,509 |
| 2020-02-25 | $0.003554 | $0.003562 | $0.003233 | $0.003236 | $442,345 | $1,869,542 |
| 2020-02-26 | $0.003237 | $0.003269 | $0.002906 | $0.003014 | $387,299 | $1,741,092 |
| 2020-02-27 | $0.003016 | $0.003464 | $0.002808 | $0.003104 | $428,939 | $1,793,492 |
| 2020-02-28 | $0.003224 | $0.003335 | $0.002871 | $0.003115 | $428,167 | $1,799,573 |
| 2020-02-29 | $0.003021 | $0.003406 | $0.002917 | $0.002917 | $399,774 | $1,685,158 |