CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.005143 | $0.006617 | $0.003663 | $0.006596 | $1,083.95 | $15,070.49 |
| 2014-08-02 | $0.006596 | $0.007940 | $0.005307 | $0.006461 | $2,241.97 | $14,879.47 |
| 2014-08-03 | $0.007026 | $0.007038 | $0.005653 | $0.006814 | $584.82 | $15,823.43 |
| 2014-08-04 | $0.006809 | $0.006969 | $0.005840 | $0.006239 | $989.96 | $14,601.23 |
| 2014-08-05 | $0.006242 | $0.007323 | $0.005873 | $0.007320 | $1,024.86 | $17,261.32 |
| 2014-08-06 | $0.007327 | $0.008692 | $0.006869 | $0.008275 | $328.66 | $19,663.26 |
| 2014-08-07 | $0.008275 | $0.009401 | $0.007705 | $0.009290 | $618.44 | $22,238.66 |
| 2014-08-08 | $0.009290 | $0.009314 | $0.005912 | $0.005912 | $660.76 | $14,258.93 |
| 2014-08-09 | $0.005911 | $0.007611 | $0.005570 | $0.007461 | $796.85 | $18,130.84 |
| 2014-08-10 | $0.007459 | $0.007460 | $0.005338 | $0.005791 | $1,110.31 | $14,179.67 |
| 2014-08-11 | $0.005794 | $0.008385 | $0.005030 | $0.006159 | $2,159.79 | $15,193.41 |
| 2014-08-12 | $0.006160 | $0.006165 | $0.005106 | $0.005127 | $1,139.80 | $12,743.86 |
| 2014-08-13 | $0.005134 | $0.005462 | $0.004792 | $0.005456 | $1,075.32 | $13,659.16 |
| 2014-08-14 | $0.005452 | $0.005452 | $0.003663 | $0.003663 | $1,004.14 | $9,232.02 |
| 2014-08-15 | $0.003700 | $0.003766 | $0.003540 | $0.003630 | $984.87 | $9,215.51 |
| 2014-08-16 | $0.003636 | $0.003906 | $0.003549 | $0.003895 | $1,087.28 | $9,960.35 |
| 2014-08-17 | $0.003891 | $0.003899 | $0.003272 | $0.003326 | $993.85 | $8,561.26 |
| 2014-08-18 | $0.003324 | $0.003377 | $0.002709 | $0.002785 | $1,080.58 | $7,214.19 |
| 2014-08-19 | $0.002785 | $0.002886 | $0.002749 | $0.002863 | $1,199.18 | $7,470.80 |
| 2014-08-20 | $0.002862 | $0.003037 | $0.002590 | $0.003022 | $114.12 | $7,941.60 |
| 2014-08-21 | $0.003013 | $0.005085 | $0.002754 | $0.003273 | $231.72 | $8,657.59 |
| 2014-08-22 | $0.003275 | $0.003280 | $0.002513 | $0.002882 | $209.20 | $7,673.03 |
| 2014-08-23 | $0.002878 | $0.002890 | $0.002310 | $0.002441 | $324.28 | $6,539.72 |
| 2014-08-24 | $0.002442 | $0.003295 | $0.002287 | $0.002567 | $141.53 | $6,926.01 |
| 2014-08-25 | $0.002567 | $0.003048 | $0.002046 | $0.002053 | $152.04 | $5,577.82 |
| 2014-08-26 | $0.002051 | $0.002665 | $0.002040 | $0.002655 | $302.15 | $7,260.50 |
| 2014-08-27 | $0.002655 | $0.002750 | $0.002177 | $0.002177 | $248.13 | $5,989.50 |
| 2014-08-28 | $0.002176 | $0.002724 | $0.002059 | $0.002230 | $60.05 | $6,175.26 |
| 2014-08-29 | $0.002233 | $0.002431 | $0.002022 | $0.002027 | $108.94 | $5,649.57 |
| 2014-08-30 | $0.002028 | $0.002376 | $0.001914 | $0.002017 | $125.32 | $5,658.20 |
| 2014-08-31 | $0.002012 | $0.002662 | $0.001868 | $0.001959 | $42.88 | $5,527.11 |