CanonChain CZR
Xếp hạng #?
09:19:09 27/01/2021
CanonChain (CZR)
Không theo dõi
Lịch sử giá CanonChain (CZR) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.002807 | $0.002831 | $0.0008494 | $0.0008720 | $8.69 | $507,667 |
| 2020-11-02 | $0.0008720 | $0.0008871 | $0.0008382 | $0.0008429 | $8.45 | $490,747 |
| 2020-11-03 | $0.0008429 | $0.0008472 | $0.0008169 | $0.0008372 | $133.77 | $487,426 |
| 2020-11-04 | $0.0008372 | $0.0008479 | $0.0007913 | $0.0008364 | $0 | $486,981 |
| 2020-11-05 | $0.0008365 | $0.0008685 | $0.0008263 | $0.0008613 | $0 | $501,444 |
| 2020-11-06 | $0.0008613 | $0.0009489 | $0.0008590 | $0.0009458 | $0 | $550,666 |
| 2020-11-07 | $0.0009458 | $0.0009686 | $0.0008912 | $0.0009063 | $0 | $527,650 |
| 2020-11-08 | $0.0009063 | $0.0009522 | $0.0009010 | $0.0009434 | $0 | $549,257 |
| 2020-11-09 | $0.0009434 | $0.003229 | $0.0009388 | $0.003136 | $163.06 | $1,825,791 |
| 2020-11-10 | $0.003136 | $0.003204 | $0.003104 | $0.003175 | $164.85 | $1,848,491 |
| 2020-11-11 | $0.003175 | $0.003343 | $0.003174 | $0.003269 | $169.57 | $1,902,979 |
| 2020-11-12 | $0.003269 | $0.003302 | $0.003192 | $0.003255 | $168.95 | $1,894,910 |
| 2020-11-13 | $0.003255 | $0.003355 | $0.003229 | $0.003351 | $173.99 | $1,950,920 |
| 2020-11-14 | $0.003351 | $0.003355 | $0.003198 | $0.003249 | $168.87 | $1,891,324 |
| 2020-11-15 | $0.003249 | $0.003255 | $0.003108 | $0.003160 | $164.23 | $1,839,666 |
| 2020-11-16 | $0.003160 | $0.003175 | $0.0008964 | $0.0009198 | $0 | $535,528 |
| 2020-11-17 | $0.0009288 | $0.0009645 | $0.0009216 | $0.0009607 | $0 | $559,322 |
| 2020-11-18 | $0.0009607 | $0.0009840 | $0.0009317 | $0.0009589 | $0 | $558,265 |
| 2020-11-19 | $0.0009590 | $0.0009602 | $0.0009314 | $0.0009433 | $0 | $549,195 |
| 2020-11-20 | $0.0009433 | $0.001027 | $0.0009433 | $0.001020 | $0 | $593,586 |
| 2020-11-21 | $0.001019 | $0.001100 | $0.001008 | $0.001099 | $0 | $639,823 |
| 2020-11-22 | $0.001099 | $0.001159 | $0.001029 | $0.001116 | $0 | $649,877 |
| 2020-11-23 | $0.001116 | $0.001220 | $0.001103 | $0.001217 | $0 | $708,665 |
| 2020-11-24 | $0.001217 | $0.001242 | $0.001188 | $0.001208 | $0 | $703,103 |
| 2020-11-25 | $0.001208 | $0.001210 | $0.001119 | $0.001142 | $0 | $664,675 |
| 2020-11-26 | $0.001141 | $0.001151 | $0.0009710 | $0.001037 | $0 | $603,925 |
| 2020-11-27 | $0.001038 | $0.001062 | $0.0009945 | $0.001035 | $0 | $602,492 |
| 2020-11-28 | $0.001035 | $0.001096 | $0.001016 | $0.001077 | $0 | $626,839 |
| 2020-11-29 | $0.001076 | $0.001153 | $0.001064 | $0.001152 | $0 | $670,470 |
| 2020-11-30 | $0.001152 | $0.001230 | $0.001143 | $0.001229 | $0 | $715,792 |