CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.01470 | $0.01503 | $0.01393 | $0.01393 | $209.10 | $24,084.85 |
| 2014-07-02 | $0.01394 | $0.01801 | $0.01388 | $0.01416 | $339.15 | $24,755.95 |
| 2014-07-03 | $0.01416 | $0.01418 | $0.01400 | $0.01417 | $79.63 | $25,030.78 |
| 2014-07-04 | $0.01418 | $0.01426 | $0.01369 | $0.01372 | $488.29 | $24,460.38 |
| 2014-07-05 | $0.01370 | $0.01406 | $0.01368 | $0.01373 | $250.31 | $24,733.00 |
| 2014-07-06 | $0.01373 | $0.01389 | $0.01352 | $0.01377 | $155.48 | $24,835.93 |
| 2014-07-07 | $0.01378 | $0.01378 | $0.01323 | $0.01343 | $276.66 | $24,225.94 |
| 2014-07-08 | $0.01343 | $0.01343 | $0.009109 | $0.009953 | $203.69 | $18,451.11 |
| 2014-07-09 | $0.009772 | $0.009772 | $0.007856 | $0.008000 | $75.20 | $14,968.53 |
| 2014-07-10 | $0.008004 | $0.01320 | $0.007560 | $0.01315 | $8.29 | $24,864.38 |
| 2014-07-11 | $0.01315 | $0.01316 | $0.008420 | $0.008544 | $5.24 | $16,311.35 |
| 2014-07-12 | $0.008542 | $0.01045 | $0.007921 | $0.01044 | $77.57 | $20,119.48 |
| 2014-07-13 | $0.01045 | $0.01046 | $0.008100 | $0.008494 | $2.69 | $16,508.41 |
| 2014-07-14 | $0.008495 | $0.009813 | $0.007974 | $0.007980 | $32.29 | $15,653.85 |
| 2014-07-15 | $0.007989 | $0.009637 | $0.007911 | $0.009132 | $46.46 | $18,079.41 |
| 2014-07-16 | $0.009138 | $0.009151 | $0.008010 | $0.008019 | $15.20 | $16,018.20 |
| 2014-07-17 | $0.008016 | $0.008997 | $0.007783 | $0.007796 | $63.33 | $15,715.83 |
| 2014-07-18 | $0.007787 | $0.01203 | $0.004680 | $0.01203 | $60.56 | $24,466.12 |
| 2014-07-19 | $0.01204 | $0.01204 | $0.006902 | $0.006914 | $56.54 | $14,181.85 |
| 2014-07-20 | $0.006914 | $0.007140 | $0.005663 | $0.007140 | $2,103.63 | $14,770.86 |
| 2014-07-21 | $0.006949 | $0.01032 | $0.005740 | $0.009427 | $2,527.84 | $19,691.51 |
| 2014-07-22 | $0.009428 | $0.01059 | $0.006847 | $0.007590 | $7,228.90 | $15,989.52 |
| 2014-07-23 | $0.007563 | $0.008954 | $0.006295 | $0.008734 | $1,117.09 | $18,546.64 |
| 2014-07-24 | $0.008735 | $0.008743 | $0.006782 | $0.006827 | $3,460.26 | $14,620.67 |
| 2014-07-25 | $0.006503 | $0.007210 | $0.006069 | $0.006847 | $4,385.15 | $14,782.99 |
| 2014-07-26 | $0.006852 | $0.007600 | $0.006543 | $0.007592 | $5,749.39 | $16,530.15 |
| 2014-07-27 | $0.007324 | $0.007674 | $0.006228 | $0.007203 | $4,384.11 | $15,819.21 |
| 2014-07-28 | $0.007445 | $0.007631 | $0.006159 | $0.006401 | $5,771.71 | $14,170.89 |
| 2014-07-29 | $0.006400 | $0.007507 | $0.006090 | $0.006107 | $1,277.71 | $13,621.86 |
| 2014-07-30 | $0.006107 | $0.006107 | $0.003408 | $0.003798 | $679.88 | $8,533.24 |
| 2014-07-31 | $0.003584 | $0.005901 | $0.003346 | $0.005143 | $968.81 | $11,656.93 |