CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.004828 | $0.006797 | $0.004216 | $0.006792 | $153.02 | $3,954,577 |
| 2020-08-02 | $0.006786 | $0.006844 | $0.004318 | $0.006603 | $114.25 | $3,844,072 |
| 2020-08-03 | $0.006613 | $0.006878 | $0.004801 | $0.004877 | $58.55 | $2,839,591 |
| 2020-08-04 | $0.004877 | $0.006821 | $0.004873 | $0.005068 | $295.33 | $2,950,467 |
| 2020-08-05 | $0.005069 | $0.006083 | $0.004810 | $0.006012 | $142.04 | $3,500,303 |
| 2020-08-06 | $0.006012 | $0.006956 | $0.004736 | $0.005403 | $1,016.52 | $3,145,957 |
| 2020-08-07 | $0.005403 | $0.006131 | $0.005071 | $0.005604 | $13.14 | $3,262,488 |
| 2020-08-08 | $0.005602 | $0.006087 | $0.004847 | $0.006087 | $35.38 | $3,543,775 |
| 2020-08-09 | $0.006095 | $0.006183 | $0.004867 | $0.006048 | $6.10 | $3,521,434 |
| 2020-08-10 | $0.006051 | $0.006179 | $0.004802 | $0.004999 | $10.01 | $2,910,516 |
| 2020-08-11 | $0.005000 | $0.005976 | $0.004614 | $0.005884 | $819.73 | $3,425,793 |
| 2020-08-12 | $0.005885 | $0.005889 | $0.004359 | $0.004464 | $461.51 | $2,598,920 |
| 2020-08-13 | $0.004462 | $0.006092 | $0.004333 | $0.006074 | $97.35 | $3,536,372 |
| 2020-08-14 | $0.006067 | $0.006138 | $0.004826 | $0.004996 | $959.08 | $2,908,490 |
| 2020-08-15 | $0.004998 | $0.005045 | $0.004907 | $0.004947 | $949.80 | $2,880,359 |
| 2020-08-16 | $0.004948 | $0.005192 | $0.004866 | $0.005164 | $187.09 | $3,006,461 |
| 2020-08-17 | $0.005164 | $0.005173 | $0.004829 | $0.004902 | $473.21 | $2,853,955 |
| 2020-08-18 | $0.004898 | $0.004931 | $0.004790 | $0.004832 | $469.59 | $2,813,109 |
| 2020-08-19 | $0.004832 | $0.007440 | $0.004522 | $0.004634 | $7,488.18 | $2,697,942 |
| 2020-08-20 | $0.004634 | $0.007368 | $0.004606 | $0.005878 | $2,240.23 | $3,422,343 |
| 2020-08-21 | $0.005876 | $0.005905 | $0.004098 | $0.005301 | $657.33 | $3,086,477 |
| 2020-08-22 | $0.005303 | $0.005507 | $0.005213 | $0.005502 | $312.57 | $3,203,599 |
| 2020-08-23 | $0.005497 | $0.006328 | $0.005372 | $0.006304 | $108.43 | $3,670,238 |
| 2020-08-24 | $0.006304 | $0.007199 | $0.006249 | $0.006366 | $271.24 | $3,706,630 |
| 2020-08-25 | $0.006366 | $0.006373 | $0.006023 | $0.006302 | $801.71 | $3,669,076 |
| 2020-08-26 | $0.006294 | $0.006772 | $0.006218 | $0.006689 | $759.59 | $3,894,208 |
| 2020-08-27 | $0.006683 | $0.006731 | $0.006158 | $0.006554 | $329.32 | $3,815,560 |
| 2020-08-28 | $0.006555 | $0.006706 | $0.004666 | $0.004765 | $1,252.71 | $2,774,433 |
| 2020-08-29 | $0.004766 | $0.006955 | $0.004762 | $0.006863 | $2,867.00 | $3,995,791 |
| 2020-08-30 | $0.006859 | $0.006968 | $0.004916 | $0.005211 | $1,020.59 | $3,033,943 |
| 2020-08-31 | $0.005214 | $0.005371 | $0.005108 | $0.005335 | $3.17 | $3,106,288 |