CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002990 | $0.003331 | $0.002474 | $0.002916 | $396,674 | $1,684,394 |
| 2020-03-02 | $0.002906 | $0.003758 | $0.002773 | $0.003208 | $384,889 | $1,853,229 |
| 2020-03-03 | $0.003490 | $0.003698 | $0.002973 | $0.003441 | $338,005 | $1,987,723 |
| 2020-03-04 | $0.003413 | $0.003658 | $0.002895 | $0.002980 | $140,542 | $1,721,623 |
| 2020-03-05 | $0.002981 | $0.003049 | $0.002765 | $0.002779 | $18,975.18 | $1,605,578 |
| 2020-03-06 | $0.002779 | $0.003661 | $0.002773 | $0.003248 | $397,430 | $1,876,588 |
| 2020-03-07 | $0.003300 | $0.003627 | $0.002915 | $0.003054 | $414,130 | $1,764,542 |
| 2020-03-08 | $0.003054 | $0.003246 | $0.002532 | $0.002532 | $336,370 | $1,462,639 |
| 2020-03-09 | $0.002581 | $0.003045 | $0.001586 | $0.002036 | $178,751 | $1,176,500 |
| 2020-03-10 | $0.002361 | $0.003086 | $0.001998 | $0.002170 | $240,161 | $1,253,858 |
| 2020-03-11 | $0.002022 | $0.002230 | $0.001891 | $0.002137 | $281,984 | $1,234,596 |
| 2020-03-12 | $0.002010 | $0.002173 | $0.001114 | $0.001124 | $85,847.39 | $649,503 |
| 2020-03-13 | $0.001125 | $0.001375 | $0.0009537 | $0.001336 | $19,829.68 | $771,791 |
| 2020-03-14 | $0.001336 | $0.001848 | $0.001196 | $0.001260 | $82,915.12 | $733,715 |
| 2020-03-15 | $0.001260 | $0.001306 | $0.0004264 | $0.0007519 | $5,650.99 | $437,779 |
| 2020-03-16 | $0.0007524 | $0.0007524 | $0.0004547 | $0.0005566 | $5,203.24 | $324,077 |
| 2020-03-17 | $0.0005527 | $0.001028 | $0.0004673 | $0.0007267 | $10,929.76 | $423,079 |
| 2020-03-18 | $0.0008510 | $0.001139 | $0.0006099 | $0.0007293 | $10,901.99 | $424,588 |
| 2020-03-19 | $0.0007293 | $0.001352 | $0.0006635 | $0.001191 | $17,782.31 | $693,203 |
| 2020-03-20 | $0.001249 | $0.001365 | $0.0008659 | $0.001046 | $16,782.60 | $608,970 |
| 2020-03-21 | $0.001044 | $0.001806 | $0.001015 | $0.001239 | $18,703.41 | $721,588 |
| 2020-03-22 | $0.001152 | $0.001321 | $0.0009358 | $0.0009530 | $14,196.78 | $554,835 |
| 2020-03-23 | $0.0009530 | $0.001341 | $0.0009421 | $0.001219 | $18,385.20 | $709,694 |
| 2020-03-24 | $0.001298 | $0.001379 | $0.001046 | $0.001081 | $11,837.35 | $629,261 |
| 2020-03-25 | $0.001082 | $0.001650 | $0.001063 | $0.001308 | $14,692.51 | $761,730 |
| 2020-03-26 | $0.001308 | $0.002160 | $0.001120 | $0.001955 | $29,799.95 | $1,138,243 |
| 2020-03-27 | $0.001790 | $0.002250 | $0.001471 | $0.002073 | $31,233.47 | $1,206,880 |
| 2020-03-28 | $0.002111 | $0.002171 | $0.001317 | $0.001850 | $29,440.95 | $1,077,200 |
| 2020-03-29 | $0.001861 | $0.001882 | $0.001605 | $0.001679 | $26,386.23 | $977,411 |
| 2020-03-30 | $0.001743 | $0.001803 | $0.001144 | $0.001534 | $24,374.49 | $892,850 |
| 2020-03-31 | $0.001566 | $0.001655 | $0.001092 | $0.001169 | $17,678.33 | $680,632 |