CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003211 | $0.003294 | $0.003091 | $0.003151 | $40.97 | $1,834,319 |
| 2020-10-02 | $0.003151 | $0.003323 | $0.003001 | $0.003320 | $66.41 | $1,933,197 |
| 2020-10-03 | $0.003320 | $0.003369 | $0.003305 | $0.003323 | $66.46 | $1,934,778 |
| 2020-10-04 | $0.003323 | $0.003395 | $0.003310 | $0.003381 | $67.62 | $1,968,560 |
| 2020-10-05 | $0.003381 | $0.003407 | $0.003346 | $0.003387 | $186.32 | $1,972,154 |
| 2020-10-06 | $0.003387 | $0.003397 | $0.003235 | $0.003262 | $65.23 | $1,898,949 |
| 2020-10-07 | $0.003262 | $0.003277 | $0.003202 | $0.003271 | $65.42 | $1,904,481 |
| 2020-10-08 | $0.003271 | $0.003371 | $0.003212 | $0.003357 | $67.14 | $1,954,390 |
| 2020-10-09 | $0.003357 | $0.003487 | $0.003037 | $0.003045 | $240.12 | $1,773,053 |
| 2020-10-10 | $0.003045 | $0.003151 | $0.003043 | $0.003090 | $243.63 | $1,799,130 |
| 2020-10-11 | $0.003090 | $0.003135 | $0.003081 | $0.003117 | $0.9352 | $1,815,008 |
| 2020-10-12 | $0.003117 | $0.003283 | $0.003047 | $0.003245 | $3.25 | $1,889,461 |
| 2020-10-13 | $0.003245 | $0.003245 | $0.003144 | $0.003191 | $3.19 | $1,857,592 |
| 2020-10-14 | $0.003191 | $0.003305 | $0.003132 | $0.003305 | $1.92 | $1,924,392 |
| 2020-10-15 | $0.003305 | $0.003320 | $0.003234 | $0.003288 | $1.91 | $1,914,035 |
| 2020-10-16 | $0.003288 | $0.003310 | $0.002767 | $0.002794 | $250.36 | $1,626,893 |
| 2020-10-17 | $0.002794 | $0.002821 | $0.002781 | $0.002814 | $252.16 | $1,638,563 |
| 2020-10-18 | $0.002814 | $0.002889 | $0.002809 | $0.002886 | $258.56 | $1,680,132 |
| 2020-10-19 | $0.002886 | $0.002925 | $0.002851 | $0.002899 | $259.73 | $1,687,782 |
| 2020-10-20 | $0.002899 | $0.002905 | $0.002633 | $0.002639 | $2.64 | $1,536,652 |
| 2020-10-21 | $0.002639 | $0.002788 | $0.001958 | $0.001961 | $143.05 | $1,141,690 |
| 2020-10-22 | $0.001961 | $0.001989 | $0.001134 | $0.001175 | $148.61 | $684,167 |
| 2020-10-23 | $0.001175 | $0.001201 | $0.001141 | $0.001160 | $222.44 | $675,181 |
| 2020-10-24 | $0.001160 | $0.001179 | $0.001154 | $0.001167 | $224.24 | $679,598 |
| 2020-10-25 | $0.001167 | $0.001181 | $0.001147 | $0.001150 | $220.70 | $669,321 |
| 2020-10-26 | $0.001150 | $0.001164 | $0.001086 | $0.001115 | $213.91 | $648,966 |
| 2020-10-27 | $0.001115 | $0.003057 | $0.001110 | $0.003014 | $8.18 | $1,754,726 |
| 2020-10-28 | $0.003014 | $0.003051 | $0.002843 | $0.002899 | $7.89 | $1,688,094 |
| 2020-10-29 | $0.002899 | $0.002933 | $0.002789 | $0.002808 | $33.69 | $1,634,679 |
| 2020-10-30 | $0.002808 | $0.002842 | $0.002723 | $0.002779 | $33.41 | $1,618,103 |
| 2020-10-31 | $0.002779 | $0.002853 | $0.002768 | $0.002807 | $33.67 | $1,634,096 |