CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.02807 | $0.02929 | $0.02211 | $0.02830 | $79.94 | $33,677.32 |
| 2014-06-02 | $0.02835 | $0.02903 | $0.02001 | $0.02310 | $29.37 | $27,876.07 |
| 2014-06-03 | $0.02312 | $0.02428 | $0.01944 | $0.02412 | $167.70 | $29,502.53 |
| 2014-06-04 | $0.02412 | $0.03789 | $0.01910 | $0.01986 | $485.10 | $24,604.19 |
| 2014-06-05 | $0.01987 | $0.02373 | $0.01957 | $0.02154 | $24.15 | $27,131.16 |
| 2014-06-06 | $0.02159 | $0.02159 | $0.01837 | $0.01934 | $115.80 | $24,703.00 |
| 2014-06-07 | $0.01933 | $0.01933 | $0.01793 | $0.01834 | $128.46 | $23,764.28 |
| 2014-06-08 | $0.01834 | $0.01845 | $0.01284 | $0.01288 | $110.70 | $16,929.37 |
| 2014-06-09 | $0.01288 | $0.01289 | $0.008718 | $0.009958 | $31.52 | $13,256.34 |
| 2014-06-10 | $0.009954 | $0.01647 | $0.009939 | $0.01394 | $77.55 | $18,823.82 |
| 2014-06-11 | $0.01395 | $0.01395 | $0.009645 | $0.01257 | $67.72 | $17,193.54 |
| 2014-06-12 | $0.01256 | $0.01262 | $0.007565 | $0.008743 | $24.29 | $12,115.50 |
| 2014-06-13 | $0.008694 | $0.01015 | $0.008675 | $0.009503 | $60.23 | $13,340.97 |
| 2014-06-14 | $0.009513 | $0.03286 | $0.008903 | $0.009628 | $183.11 | $13,689.56 |
| 2014-06-15 | $0.009557 | $0.009557 | $0.007689 | $0.008749 | $24.67 | $12,610.96 |
| 2014-06-16 | $0.008772 | $0.01111 | $0.007759 | $0.009166 | $29.58 | $13,368.40 |
| 2014-06-17 | $0.009203 | $0.009328 | $0.007904 | $0.008903 | $3.41 | $13,146.89 |
| 2014-06-18 | $0.008720 | $0.02752 | $0.008175 | $0.02552 | $170.61 | $38,103.56 |
| 2014-06-19 | $0.02553 | $0.02604 | $0.009803 | $0.01095 | $43.24 | $16,545.52 |
| 2014-06-20 | $0.01094 | $0.01405 | $0.01073 | $0.01402 | $131.60 | $21,452.75 |
| 2014-06-21 | $0.01404 | $0.02059 | $0.009195 | $0.02059 | $591.95 | $31,868.13 |
| 2014-06-22 | $0.02055 | $0.02724 | $0.01147 | $0.01156 | $129.32 | $18,114.67 |
| 2014-06-23 | $0.01156 | $0.01663 | $0.01127 | $0.01219 | $69.49 | $19,309.56 |
| 2014-06-24 | $0.01219 | $0.01831 | $0.01217 | $0.01485 | $4,072.77 | $23,797.52 |
| 2014-06-25 | $0.01346 | $0.02285 | $0.01148 | $0.01468 | $1,307.96 | $23,785.77 |
| 2014-06-26 | $0.01880 | $0.01890 | $0.01098 | $0.01111 | $218.56 | $18,190.38 |
| 2014-06-27 | $0.01113 | $0.01222 | $0.01108 | $0.01137 | $173.50 | $18,813.42 |
| 2014-06-28 | $0.01304 | $0.01315 | $0.01297 | $0.01298 | $193.53 | $21,747.36 |
| 2014-06-29 | $0.01298 | $0.01502 | $0.01298 | $0.01310 | $164.00 | $22,200.04 |
| 2014-06-30 | $0.01311 | $0.01824 | $0.01305 | $0.01469 | $217.31 | $25,142.46 |