CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.003739 | $0.004085 | $0.003731 | $0.004066 | $150.95 | $2,367,395 |
| 2020-06-02 | $0.004067 | $0.004077 | $0.003520 | $0.003571 | $125.41 | $2,078,994 |
| 2020-06-03 | $0.003571 | $0.003662 | $0.003547 | $0.003662 | $128.62 | $2,132,081 |
| 2020-06-04 | $0.003664 | $0.005058 | $0.003566 | $0.004130 | $1,747.13 | $2,404,746 |
| 2020-06-05 | $0.004130 | $0.004911 | $0.004120 | $0.004827 | $3,091.00 | $2,810,618 |
| 2020-06-06 | $0.004827 | $0.005103 | $0.004132 | $0.004154 | $667.51 | $2,418,641 |
| 2020-06-07 | $0.004154 | $0.005146 | $0.004150 | $0.005139 | $726.69 | $2,992,236 |
| 2020-06-08 | $0.005141 | $0.005147 | $0.004462 | $0.004531 | $157.12 | $2,638,170 |
| 2020-06-09 | $0.004528 | $0.005151 | $0.004452 | $0.005132 | $477.91 | $2,987,918 |
| 2020-06-10 | $0.005133 | $0.005157 | $0.004518 | $0.004928 | $222.60 | $2,869,349 |
| 2020-06-11 | $0.004928 | $0.004960 | $0.004272 | $0.004306 | $228.07 | $2,506,993 |
| 2020-06-12 | $0.004304 | $0.004553 | $0.004266 | $0.004517 | $70.92 | $2,629,789 |
| 2020-06-13 | $0.004517 | $0.004949 | $0.004422 | $0.004451 | $130.57 | $2,591,638 |
| 2020-06-14 | $0.004450 | $0.004873 | $0.003662 | $0.004833 | $421.49 | $2,813,882 |
| 2020-06-15 | $0.004833 | $0.004833 | $0.004050 | $0.004224 | $189.05 | $2,459,337 |
| 2020-06-16 | $0.004221 | $0.004603 | $0.003888 | $0.004139 | $1,224.59 | $2,409,496 |
| 2020-06-17 | $0.004142 | $0.004612 | $0.003946 | $0.004010 | $532.88 | $2,334,804 |
| 2020-06-18 | $0.004010 | $0.004301 | $0.003926 | $0.004267 | $668.28 | $2,484,301 |
| 2020-06-19 | $0.004264 | $0.004266 | $0.003650 | $0.003927 | $1,546.53 | $2,286,478 |
| 2020-06-20 | $0.003927 | $0.004462 | $0.003921 | $0.004155 | $139.91 | $2,419,097 |
| 2020-06-21 | $0.004156 | $0.004351 | $0.004128 | $0.004320 | $21.88 | $2,515,212 |
| 2020-06-22 | $0.004321 | $0.004693 | $0.004185 | $0.004668 | $1,649.57 | $2,717,631 |
| 2020-06-23 | $0.004669 | $0.005083 | $0.004403 | $0.004746 | $815.00 | $2,763,198 |
| 2020-06-24 | $0.004747 | $0.004884 | $0.004074 | $0.004426 | $893.87 | $2,576,628 |
| 2020-06-25 | $0.004429 | $0.005282 | $0.004427 | $0.004581 | $4,573.03 | $2,667,196 |
| 2020-06-26 | $0.004580 | $0.005049 | $0.004509 | $0.004560 | $455.35 | $2,654,680 |
| 2020-06-27 | $0.004559 | $0.005225 | $0.004369 | $0.004417 | $467.58 | $2,571,725 |
| 2020-06-28 | $0.004417 | $0.004727 | $0.004348 | $0.004621 | $82.16 | $2,690,432 |
| 2020-06-29 | $0.004621 | $0.004633 | $0.004400 | $0.004521 | $125.04 | $2,632,255 |
| 2020-06-30 | $0.004519 | $0.004542 | $0.004140 | $0.004257 | $246.26 | $2,478,353 |