CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001959 | $0.002829 | $0.001923 | $0.002406 | $28.43 | $6,834.37 |
| 2014-09-02 | $0.002404 | $0.002818 | $0.002392 | $0.002690 | $68.84 | $7,689.27 |
| 2014-09-03 | $0.002686 | $0.003832 | $0.002009 | $0.002898 | $115.53 | $8,340.73 |
| 2014-09-04 | $0.002899 | $0.007581 | $0.002867 | $0.003841 | $600.27 | $11,126.41 |
| 2014-09-05 | $0.003841 | $0.01093 | $0.003841 | $0.008203 | $551.79 | $23,922.55 |
| 2014-09-06 | $0.008396 | $0.008694 | $0.004803 | $0.004803 | $238.94 | $14,088.34 |
| 2014-09-07 | $0.004806 | $0.007067 | $0.004785 | $0.004789 | $314.58 | $14,124.06 |
| 2014-09-08 | $0.004784 | $0.004866 | $0.002854 | $0.002940 | $171.22 | $8,726.33 |
| 2014-09-09 | $0.002942 | $0.003689 | $0.002914 | $0.003293 | $49.37 | $9,831.78 |
| 2014-09-10 | $0.003295 | $0.005763 | $0.003290 | $0.003437 | $62.75 | $10,324.81 |
| 2014-09-11 | $0.003439 | $0.003755 | $0.003168 | $0.003565 | $53.17 | $10,772.88 |
| 2014-09-12 | $0.003564 | $0.003789 | $0.003078 | $0.003105 | $40.49 | $9,441.44 |
| 2014-09-13 | $0.003106 | $0.003512 | $0.002542 | $0.002573 | $32.12 | $7,871.77 |
| 2014-09-14 | $0.002574 | $0.01064 | $0.002555 | $0.006035 | $466.66 | $18,572.66 |
| 2014-09-15 | $0.009425 | $0.02033 | $0.006849 | $0.007478 | $1,895.33 | $23,155.69 |
| 2014-09-16 | $0.007506 | $0.01177 | $0.004540 | $0.005892 | $745.09 | $18,351.88 |
| 2014-09-17 | $0.005889 | $0.01010 | $0.005879 | $0.007776 | $542.91 | $24,357.88 |
| 2014-09-18 | $0.007768 | $0.009390 | $0.006131 | $0.006367 | $140.39 | $20,058.86 |
| 2014-09-19 | $0.006362 | $0.01065 | $0.006331 | $0.006711 | $44.37 | $21,266.01 |
| 2014-09-20 | $0.006709 | $0.007610 | $0.006135 | $0.007558 | $38.00 | $24,088.72 |
| 2014-09-21 | $0.007542 | $0.007784 | $0.005892 | $0.006151 | $79.27 | $19,714.33 |
| 2014-09-22 | $0.006156 | $0.01206 | $0.005954 | $0.01206 | $304.44 | $38,823.04 |
| 2014-09-23 | $0.01205 | $0.01615 | $0.006264 | $0.009716 | $612.99 | $31,505.80 |
| 2014-09-24 | $0.009716 | $0.02277 | $0.009659 | $0.01783 | $1,807.83 | $58,140.33 |
| 2014-09-25 | $0.01783 | $0.02041 | $0.01197 | $0.01804 | $1,211.70 | $59,142.69 |
| 2014-09-26 | $0.01803 | $0.01809 | $0.01211 | $0.01213 | $678.90 | $39,981.60 |
| 2014-09-27 | $0.01210 | $0.01475 | $0.01133 | $0.01135 | $389.17 | $37,609.07 |
| 2014-09-28 | $0.01083 | $0.01415 | $0.01013 | $0.01395 | $244.68 | $46,473.59 |
| 2014-09-29 | $0.01394 | $0.01394 | $0.009648 | $0.009669 | $372.37 | $32,281.70 |
| 2014-09-30 | $0.009685 | $0.01330 | $0.009205 | $0.01317 | $118.54 | $44,381.83 |