Canton 과거 시세
$0.1281
+0.94% 24시간
2026. 2. 12.부터의 Canton(CC) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.1281입니다.
역대 최고가
$0.1791
2026. 2. 26.
역대 최저가
$0.08688
2026. 8. 7.
첫 기록 이후 수익률
-21.98%
2026. 2. 12.
최고의 달
+4.71%
2026년 9월
최악의 달
-16.77%
2026년 7월
불러오는 중…
Canton 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1695 | $0.1791 | $0.08688 | $0.1281 | -24.41% |
Canton 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.1264 | $0.1299 | $0.1157 | $0.1281 | +1.38% |
| 2026년 9월 | $0.1207 | $0.1467 | $0.08888 | $0.1264 | +4.71% |
| 2026년 8월 | $0.1178 | $0.1319 | $0.08688 | $0.1207 | +2.46% |
| 2026년 7월 | $0.1415 | $0.1498 | $0.1157 | $0.1178 | -16.77% |
| 2026년 6월 | $0.1562 | $0.1707 | $0.1328 | $0.1415 | -9.37% |
| 2026년 5월 | $0.1503 | $0.1711 | $0.143 | $0.1562 | +4.02% |
| 2026년 4월 | $0.1507 | $0.1659 | $0.1382 | $0.1502 | -0.37% |
| 2026년 3월 | $0.1685 | $0.1705 | $0.1348 | $0.1507 | -10.54% |
| 2026년 2월 | $0.1695 | $0.1791 | $0.1541 | $0.1685 | -0.63% |
Canton 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.1266 | $0.1284 | $0.1255 | $0.1281 | +1.22% |
| 2026. 10. 5. | $0.1294 | $0.1299 | $0.1232 | $0.1266 | -2.16% |
| 2026. 10. 4. | $0.1243 | $0.1296 | $0.1222 | $0.1294 | +4.07% |
| 2026. 10. 3. | $0.1199 | $0.1244 | $0.1185 | $0.1243 | +3.75% |
| 2026. 10. 2. | $0.1201 | $0.127 | $0.1157 | $0.1199 | -0.21% |
| 2026. 10. 1. | $0.1264 | $0.1288 | $0.12 | $0.1201 | -4.98% |
| 2026. 9. 30. | $0.1237 | $0.1299 | $0.1226 | $0.1264 | +2.26% |
| 2026. 9. 29. | $0.1312 | $0.1353 | $0.1219 | $0.1236 | -5.79% |
| 2026. 9. 28. | $0.1373 | $0.1467 | $0.1265 | $0.1312 | -4.44% |
| 2026. 9. 27. | $0.1358 | $0.139 | $0.1323 | $0.1373 | +1.07% |
| 2026. 9. 26. | $0.1295 | $0.1405 | $0.1293 | $0.1359 | +4.90% |
| 2026. 9. 25. | $0.1138 | $0.1324 | $0.1134 | $0.1295 | +13.84% |
| 2026. 9. 24. | $0.11 | $0.1151 | $0.1065 | $0.1138 | +3.40% |
| 2026. 9. 23. | $0.1149 | $0.1168 | $0.106 | $0.11 | -4.25% |
| 2026. 9. 22. | $0.1188 | $0.1201 | $0.1117 | $0.1149 | -3.28% |
| 2026. 9. 21. | $0.109 | $0.119 | $0.1089 | $0.1188 | +9.05% |
| 2026. 9. 20. | $0.1095 | $0.1095 | $0.1028 | $0.1089 | -0.56% |
| 2026. 9. 19. | $0.1111 | $0.1138 | $0.1086 | $0.1096 | -1.35% |
| 2026. 9. 18. | $0.1016 | $0.1127 | $0.1015 | $0.1111 | +9.25% |
| 2026. 9. 17. | $0.1005 | $0.1031 | $0.09606 | $0.1017 | +1.15% |
| 2026. 9. 16. | $0.09079 | $0.1007 | $0.08888 | $0.1005 | +10.68% |
| 2026. 9. 15. | $0.09661 | $0.09677 | $0.09008 | $0.09079 | -6.02% |
| 2026. 9. 14. | $0.09467 | $0.09971 | $0.0945 | $0.09661 | +2.04% |
| 2026. 9. 13. | $0.09829 | $0.09905 | $0.09406 | $0.09468 | -3.71% |
| 2026. 9. 12. | $0.09773 | $0.1004 | $0.09657 | $0.09833 | +0.64% |
| 2026. 9. 11. | $0.09798 | $0.102 | $0.0947 | $0.0977 | -0.26% |
| 2026. 9. 10. | $0.105 | $0.1057 | $0.09746 | $0.09795 | -6.67% |
| 2026. 9. 9. | $0.1072 | $0.1102 | $0.1028 | $0.105 | -2.08% |
| 2026. 9. 8. | $0.1055 | $0.1085 | $0.1021 | $0.1072 | +1.59% |
| 2026. 9. 7. | $0.1108 | $0.1124 | $0.1037 | $0.1055 | -4.70% |
Canton은(는) 2026. 2. 26.에 역대 최고가 $0.1791을(를) 기록했으며, 당사 데이터의 최저가는 $0.08688입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.