CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001169 | $0.002153 | $0.001158 | $0.001603 | $24,137.22 | $932,997 |
| 2020-04-02 | $0.001608 | $0.001812 | $0.001560 | $0.001792 | $27,091.10 | $1,043,391 |
| 2020-04-03 | $0.001791 | $0.001860 | $0.001653 | $0.001713 | $25,943.11 | $997,515 |
| 2020-04-04 | $0.001700 | $0.001773 | $0.001167 | $0.001590 | $23,860.05 | $925,841 |
| 2020-04-05 | $0.001567 | $0.001694 | $0.001224 | $0.001662 | $24,763.73 | $967,651 |
| 2020-04-06 | $0.001467 | $0.002010 | $0.001353 | $0.002010 | $30,214.44 | $1,169,964 |
| 2020-04-07 | $0.001875 | $0.002618 | $0.001842 | $0.002114 | $31,979.39 | $1,230,994 |
| 2020-04-08 | $0.002226 | $0.002617 | $0.001933 | $0.002379 | $36,327.24 | $1,385,125 |
| 2020-04-09 | $0.002397 | $0.002560 | $0.002017 | $0.002345 | $35,853.18 | $1,365,170 |
| 2020-04-10 | $0.002324 | $0.002549 | $0.001907 | $0.002336 | $35,698.05 | $1,359,979 |
| 2020-04-11 | $0.002336 | $0.002392 | $0.001921 | $0.002279 | $34,845.26 | $1,326,715 |
| 2020-04-12 | $0.002305 | $0.002547 | $0.001902 | $0.002450 | $39,289.87 | $1,426,641 |
| 2020-04-13 | $0.002382 | $0.002458 | $0.001985 | $0.002346 | $33,936.03 | $1,366,143 |
| 2020-04-14 | $0.002377 | $0.002501 | $0.001927 | $0.002338 | $35,880.89 | $1,361,071 |
| 2020-04-15 | $0.002271 | $0.002480 | $0.001843 | $0.002318 | $31,585.15 | $1,349,806 |
| 2020-04-16 | $0.002288 | $0.002687 | $0.001957 | $0.002223 | $26,448.00 | $1,294,413 |
| 2020-04-17 | $0.002084 | $0.002892 | $0.002014 | $0.002365 | $20,906.09 | $1,376,894 |
| 2020-04-18 | $0.002365 | $0.002920 | $0.002183 | $0.002243 | $10,757.96 | $1,305,811 |
| 2020-04-19 | $0.002243 | $0.002634 | $0.002220 | $0.002520 | $859.05 | $1,467,084 |
| 2020-04-20 | $0.002520 | $0.002633 | $0.002200 | $0.002341 | $615.61 | $1,363,152 |
| 2020-04-21 | $0.002341 | $0.002688 | $0.002209 | $0.002340 | $13,974.69 | $1,362,227 |
| 2020-04-22 | $0.002349 | $0.003507 | $0.002333 | $0.002763 | $153,668 | $1,608,757 |
| 2020-04-23 | $0.002763 | $0.003294 | $0.002746 | $0.003118 | $1,671.16 | $1,815,232 |
| 2020-04-24 | $0.003120 | $0.003463 | $0.002768 | $0.002874 | $1,596.30 | $1,673,201 |
| 2020-04-25 | $0.002873 | $0.002979 | $0.002752 | $0.002893 | $1,916.58 | $1,684,204 |
| 2020-04-26 | $0.002892 | $0.003141 | $0.002883 | $0.003092 | $84.33 | $1,800,031 |
| 2020-04-27 | $0.003091 | $0.003126 | $0.002531 | $0.002902 | $807.31 | $1,689,827 |
| 2020-04-28 | $0.002903 | $0.002903 | $0.002535 | $0.002795 | $287.43 | $1,627,421 |
| 2020-04-29 | $0.002794 | $0.003006 | $0.002743 | $0.002836 | $100.77 | $1,650,987 |
| 2020-04-30 | $0.002836 | $0.003378 | $0.002327 | $0.002639 | $1,147.51 | $1,536,257 |