CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.007162 | $0.008674 | $0.007162 | $0.007775 | $61.81 | $4,893.98 |
| 2014-05-02 | $0.007782 | $0.008576 | $0.007316 | $0.007410 | $54.48 | $4,804.89 |
| 2014-05-03 | $0.007407 | $0.007415 | $0.007158 | $0.007346 | $54.92 | $4,897.26 |
| 2014-05-04 | $0.007333 | $0.007366 | $0.007203 | $0.007297 | $92.57 | $4,991.34 |
| 2014-05-05 | $0.007310 | $0.01224 | $0.007269 | $0.007363 | $161.18 | $5,171.83 |
| 2014-05-06 | $0.007369 | $0.007617 | $0.007167 | $0.007208 | $12.60 | $5,191.43 |
| 2014-05-07 | $0.007185 | $0.007477 | $0.007177 | $0.007367 | $23.02 | $5,432.95 |
| 2014-05-08 | $0.007355 | $0.008380 | $0.007343 | $0.007593 | $14.30 | $5,735.03 |
| 2014-05-09 | $0.007593 | $0.007681 | $0.007446 | $0.007552 | $3.02 | $5,844.89 |
| 2014-05-10 | $0.007542 | $0.01094 | $0.007542 | $0.009436 | $238.38 | $7,475.98 |
| 2014-05-11 | $0.009429 | $0.01184 | $0.009283 | $0.01141 | $83.65 | $9,253.05 |
| 2014-05-12 | $0.01141 | $0.01415 | $0.009382 | $0.01056 | $245.88 | $8,762.06 |
| 2014-05-13 | $0.01057 | $0.01282 | $0.009635 | $0.01003 | $36.02 | $8,504.12 |
| 2014-05-14 | $0.01003 | $0.01003 | $0.009480 | $0.009571 | $40.87 | $8,282.95 |
| 2014-05-15 | $0.009568 | $0.01203 | $0.009560 | $0.01118 | $50.17 | $9,876.35 |
| 2014-05-16 | $0.01118 | $0.02456 | $0.01076 | $0.01238 | $310.21 | $11,146.41 |
| 2014-05-17 | $0.01236 | $0.02247 | $0.01234 | $0.01794 | $500.44 | $16,481.49 |
| 2014-05-18 | $0.01796 | $0.01799 | $0.01390 | $0.01394 | $14.73 | $13,071.04 |
| 2014-05-19 | $0.01395 | $0.01410 | $0.01384 | $0.01405 | $71.91 | $13,422.01 |
| 2014-05-20 | $0.01405 | $0.01827 | $0.01405 | $0.01822 | $38.13 | $17,734.36 |
| 2014-05-21 | $0.01821 | $0.01821 | $0.01548 | $0.01585 | $94.84 | $15,715.59 |
| 2014-05-22 | $0.01586 | $0.01727 | $0.01583 | $0.01678 | $25.39 | $16,946.95 |
| 2014-05-23 | $0.01680 | $0.01869 | $0.01666 | $0.01668 | $58.24 | $17,101.73 |
| 2014-05-24 | $0.01667 | $0.01686 | $0.01656 | $0.01686 | $32.15 | $17,619.05 |
| 2014-05-25 | $0.01686 | $0.01902 | $0.01686 | $0.01883 | $20.83 | $20,020.15 |
| 2014-05-26 | $0.01886 | $0.01986 | $0.01862 | $0.01870 | $265.15 | $20,012.48 |
| 2014-05-27 | $0.01871 | $0.01871 | $0.01623 | $0.01717 | $59.80 | $18,821.19 |
| 2014-05-28 | $0.01714 | $0.01966 | $0.01711 | $0.01874 | $199.95 | $20,934.17 |
| 2014-05-29 | $0.01875 | $0.01943 | $0.01685 | $0.01705 | $51.53 | $19,344.06 |
| 2014-05-30 | $0.01705 | $0.01796 | $0.01651 | $0.01787 | $35.01 | $20,593.87 |
| 2014-05-31 | $0.01787 | $0.02811 | $0.01755 | $0.02811 | $207.09 | $32,918.36 |