CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.004257 | $0.004278 | $0.004142 | $0.004247 | $324.07 | $2,472,775 |
| 2020-07-02 | $0.004251 | $0.004725 | $0.004244 | $0.004329 | $916.25 | $2,520,690 |
| 2020-07-03 | $0.004329 | $0.004428 | $0.004287 | $0.004309 | $607.07 | $2,508,900 |
| 2020-07-04 | $0.004307 | $0.004581 | $0.004302 | $0.004383 | $103.67 | $2,551,843 |
| 2020-07-05 | $0.004378 | $0.004684 | $0.004331 | $0.004418 | $473.06 | $2,572,067 |
| 2020-07-06 | $0.004418 | $0.004882 | $0.004306 | $0.004882 | $454.44 | $2,842,216 |
| 2020-07-07 | $0.004859 | $0.004863 | $0.004410 | $0.004502 | $1,146.78 | $2,621,021 |
| 2020-07-08 | $0.004502 | $0.005662 | $0.004452 | $0.005190 | $1,937.01 | $3,021,497 |
| 2020-07-09 | $0.005192 | $0.005193 | $0.004868 | $0.004931 | $2,260.12 | $2,870,727 |
| 2020-07-10 | $0.004930 | $0.009121 | $0.004813 | $0.005157 | $8,419.59 | $3,002,563 |
| 2020-07-11 | $0.005158 | $0.006121 | $0.005154 | $0.005616 | $516.83 | $3,269,844 |
| 2020-07-12 | $0.005616 | $0.005662 | $0.005464 | $0.005549 | $25.46 | $3,230,558 |
| 2020-07-13 | $0.005549 | $0.005563 | $0.005365 | $0.005397 | $151.34 | $3,142,136 |
| 2020-07-14 | $0.005397 | $0.005617 | $0.005355 | $0.005577 | $120.37 | $3,246,973 |
| 2020-07-15 | $0.005576 | $0.006166 | $0.005526 | $0.005871 | $164.55 | $3,418,206 |
| 2020-07-16 | $0.005868 | $0.005882 | $0.004884 | $0.004919 | $860.35 | $2,863,743 |
| 2020-07-17 | $0.004918 | $0.004932 | $0.004580 | $0.004588 | $248.66 | $2,671,221 |
| 2020-07-18 | $0.004588 | $0.004674 | $0.004579 | $0.004654 | $159.42 | $2,709,629 |
| 2020-07-19 | $0.004653 | $0.004984 | $0.004619 | $0.004971 | $104.40 | $2,894,426 |
| 2020-07-20 | $0.004970 | $0.004987 | $0.004668 | $0.004739 | $423.65 | $2,759,156 |
| 2020-07-21 | $0.004733 | $0.004841 | $0.004183 | $0.004211 | $369.45 | $2,451,605 |
| 2020-07-22 | $0.004210 | $0.005906 | $0.002275 | $0.005523 | $3,591.39 | $3,215,491 |
| 2020-07-23 | $0.005523 | $0.005528 | $0.004831 | $0.005494 | $1,251.43 | $3,198,881 |
| 2020-07-24 | $0.005494 | $0.005495 | $0.004399 | $0.004563 | $597.63 | $2,656,729 |
| 2020-07-25 | $0.004563 | $0.007077 | $0.004563 | $0.006094 | $2,398.79 | $3,547,896 |
| 2020-07-26 | $0.006095 | $0.006706 | $0.004951 | $0.005068 | $1,629.90 | $2,950,389 |
| 2020-07-27 | $0.005069 | $0.006924 | $0.003851 | $0.006761 | $1,098.58 | $3,936,070 |
| 2020-07-28 | $0.006753 | $0.006842 | $0.003738 | $0.003803 | $489.45 | $2,213,896 |
| 2020-07-29 | $0.003803 | $0.003893 | $0.003761 | $0.003817 | $68.75 | $2,222,431 |
| 2020-07-30 | $0.003819 | $0.006355 | $0.003790 | $0.006276 | $325.34 | $3,653,917 |
| 2020-07-31 | $0.006276 | $0.006292 | $0.004699 | $0.004828 | $6.09 | $2,811,112 |