CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.005328 | $0.005978 | $0.005293 | $0.005854 | $69.69 | $3,408,356 |
| 2020-09-02 | $0.005853 | $0.005895 | $0.005332 | $0.005654 | $600.43 | $3,292,031 |
| 2020-09-03 | $0.005659 | $0.007050 | $0.004742 | $0.005518 | $245.56 | $3,212,767 |
| 2020-09-04 | $0.005523 | $0.006166 | $0.003730 | $0.003883 | $634.01 | $2,260,759 |
| 2020-09-05 | $0.003882 | $0.004612 | $0.003753 | $0.003966 | $583.32 | $2,309,173 |
| 2020-09-06 | $0.003966 | $0.004253 | $0.003778 | $0.004184 | $615.40 | $2,436,162 |
| 2020-09-07 | $0.004184 | $0.004238 | $0.003864 | $0.004168 | $612.98 | $2,426,574 |
| 2020-09-08 | $0.004172 | $0.004942 | $0.004086 | $0.004765 | $4.76 | $2,773,978 |
| 2020-09-09 | $0.004760 | $0.004954 | $0.004174 | $0.004182 | $151.70 | $2,435,018 |
| 2020-09-10 | $0.004180 | $0.004786 | $0.003984 | $0.004042 | $333.26 | $2,353,344 |
| 2020-09-11 | $0.004058 | $0.004118 | $0.003602 | $0.003747 | $337.62 | $2,181,535 |
| 2020-09-12 | $0.003741 | $0.004615 | $0.003731 | $0.004615 | $300.72 | $2,687,144 |
| 2020-09-13 | $0.004615 | $0.004635 | $0.004214 | $0.004345 | $283.09 | $2,529,607 |
| 2020-09-14 | $0.004332 | $0.004643 | $0.004244 | $0.004489 | $292.48 | $2,613,530 |
| 2020-09-15 | $0.004490 | $0.004541 | $0.003999 | $0.004011 | $83.01 | $2,335,180 |
| 2020-09-16 | $0.004010 | $0.004015 | $0.003080 | $0.003114 | $55.93 | $1,813,043 |
| 2020-09-17 | $0.003114 | $0.003406 | $0.003104 | $0.003230 | $170.40 | $1,880,572 |
| 2020-09-18 | $0.003230 | $0.003642 | $0.003207 | $0.003592 | $612.28 | $2,091,233 |
| 2020-09-19 | $0.003598 | $0.003766 | $0.003147 | $0.003753 | $57.80 | $2,185,158 |
| 2020-09-20 | $0.003752 | $0.003753 | $0.003573 | $0.003612 | $55.69 | $2,102,898 |
| 2020-09-21 | $0.003612 | $0.003654 | $0.003268 | $0.003336 | $1.83 | $1,942,061 |
| 2020-09-22 | $0.003325 | $0.003372 | $0.002795 | $0.002857 | $24.80 | $1,663,519 |
| 2020-09-23 | $0.002858 | $0.002861 | $0.002647 | $0.002665 | $23.12 | $1,551,752 |
| 2020-09-24 | $0.002665 | $0.003371 | $0.002644 | $0.003350 | $1.78 | $1,950,605 |
| 2020-09-25 | $0.003350 | $0.003361 | $0.002817 | $0.002927 | $43.71 | $1,703,929 |
| 2020-09-26 | $0.002927 | $0.002957 | $0.002893 | $0.002954 | $44.12 | $1,719,918 |
| 2020-09-27 | $0.002954 | $0.003901 | $0.002907 | $0.003896 | $61.09 | $2,268,356 |
| 2020-09-28 | $0.003896 | $0.003994 | $0.003865 | $0.003871 | $60.70 | $2,253,887 |
| 2020-09-29 | $0.003871 | $0.003914 | $0.002276 | $0.002320 | $0 | $1,350,985 |
| 2020-09-30 | $0.002320 | $0.003222 | $0.002286 | $0.003211 | $41.75 | $1,869,278 |