CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002639 | $0.002726 | $0.002579 | $0.002616 | $1,068.76 | $1,523,062 |
| 2020-05-02 | $0.002618 | $0.002693 | $0.002430 | $0.002691 | $297.17 | $1,566,455 |
| 2020-05-03 | $0.002692 | $0.002740 | $0.002204 | $0.002331 | $167.58 | $1,356,957 |
| 2020-05-04 | $0.002331 | $0.002372 | $0.002147 | $0.002354 | $93.63 | $1,370,274 |
| 2020-05-05 | $0.002354 | $0.002466 | $0.002279 | $0.002421 | $420.72 | $1,409,327 |
| 2020-05-06 | $0.002421 | $0.002450 | $0.001650 | $0.001650 | $458.83 | $960,602 |
| 2020-05-07 | $0.001650 | $0.003982 | $0.001632 | $0.003937 | $3,031.39 | $2,292,371 |
| 2020-05-08 | $0.003937 | $0.004011 | $0.001911 | $0.003557 | $1,601.86 | $2,070,975 |
| 2020-05-09 | $0.003555 | $0.004835 | $0.002564 | $0.002682 | $2,504.54 | $1,561,740 |
| 2020-05-10 | $0.002683 | $0.003414 | $0.002320 | $0.002400 | $2,229.18 | $1,397,033 |
| 2020-05-11 | $0.002398 | $0.003980 | $0.002341 | $0.003875 | $571.16 | $2,255,916 |
| 2020-05-12 | $0.003877 | $0.003954 | $0.002557 | $0.002575 | $359.12 | $1,498,985 |
| 2020-05-13 | $0.002575 | $0.003971 | $0.002575 | $0.003951 | $463.98 | $2,300,518 |
| 2020-05-14 | $0.003951 | $0.004050 | $0.002568 | $0.004028 | $727.69 | $2,345,290 |
| 2020-05-15 | $0.004026 | $0.004092 | $0.002552 | $0.002574 | $541.23 | $1,498,561 |
| 2020-05-16 | $0.002575 | $0.002676 | $0.002560 | $0.002658 | $572.43 | $1,547,627 |
| 2020-05-17 | $0.002658 | $0.002747 | $0.002596 | $0.002603 | $419.47 | $1,515,543 |
| 2020-05-18 | $0.002603 | $0.004608 | $0.002603 | $0.004599 | $5,339.46 | $2,677,564 |
| 2020-05-19 | $0.004601 | $0.004601 | $0.004420 | $0.004537 | $1,867.22 | $2,641,723 |
| 2020-05-20 | $0.004539 | $0.004569 | $0.003761 | $0.004491 | $594.85 | $2,614,668 |
| 2020-05-21 | $0.004491 | $0.004520 | $0.003718 | $0.004273 | $334.48 | $2,487,967 |
| 2020-05-22 | $0.004274 | $0.004438 | $0.004189 | $0.004414 | $392.57 | $2,569,832 |
| 2020-05-23 | $0.004414 | $0.004508 | $0.003910 | $0.004498 | $170.63 | $2,618,659 |
| 2020-05-24 | $0.004498 | $0.004531 | $0.003812 | $0.004422 | $368.22 | $2,574,341 |
| 2020-05-25 | $0.004411 | $0.004505 | $0.004383 | $0.004482 | $376.05 | $2,609,563 |
| 2020-05-26 | $0.004483 | $0.004492 | $0.003458 | $0.004005 | $476.55 | $2,331,528 |
| 2020-05-27 | $0.004005 | $0.004061 | $0.003809 | $0.003918 | $59.92 | $2,280,981 |
| 2020-05-28 | $0.003918 | $0.003926 | $0.003622 | $0.003888 | $41.07 | $2,263,521 |
| 2020-05-29 | $0.003890 | $0.004619 | $0.003734 | $0.003878 | $1,159.35 | $2,257,645 |
| 2020-05-30 | $0.003877 | $0.004062 | $0.003844 | $0.003879 | $214.34 | $2,258,182 |
| 2020-05-31 | $0.003879 | $0.003959 | $0.003723 | $0.003739 | $301.10 | $2,176,881 |