CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01319 | $0.01339 | $0.008570 | $0.01236 | $311.72 | $41,861.95 |
| 2014-10-02 | $0.01237 | $0.01242 | $0.008978 | $0.009007 | $164.73 | $30,669.28 |
| 2014-10-03 | $0.009009 | $0.01093 | $0.008645 | $0.008704 | $162.76 | $29,706.34 |
| 2014-10-04 | $0.008712 | $0.01029 | $0.007976 | $0.008046 | $130.18 | $27,462.15 |
| 2014-10-05 | $0.008047 | $0.009370 | $0.005441 | $0.005635 | $87.96 | $19,232.01 |
| 2014-10-06 | $0.005633 | $0.008080 | $0.005319 | $0.005368 | $7.66 | $18,320.23 |
| 2014-10-07 | $0.005376 | $0.005399 | $0.004521 | $0.004944 | $85.86 | $17,271.69 |
| 2014-10-08 | $0.004943 | $0.007235 | $0.004943 | $0.006004 | $19.53 | $21,080.84 |
| 2014-10-09 | $0.006001 | $0.007436 | $0.005467 | $0.006752 | $353.53 | $23,832.49 |
| 2014-10-10 | $0.006746 | $0.007519 | $0.005416 | $0.007046 | $579.16 | $25,000.90 |
| 2014-10-11 | $0.007042 | $0.009512 | $0.004548 | $0.008677 | $745.13 | $30,948.22 |
| 2014-10-12 | $0.008685 | $0.008688 | $0.006957 | $0.007101 | $361.66 | $25,451.53 |
| 2014-10-13 | $0.007089 | $0.007471 | $0.006163 | $0.006418 | $186.06 | $23,124.51 |
| 2014-10-14 | $0.006439 | $0.02459 | $0.006433 | $0.01127 | $1,608.29 | $40,803.39 |
| 2014-10-15 | $0.01128 | $0.01385 | $0.008885 | $0.01379 | $681.72 | $50,220.25 |
| 2014-10-16 | $0.01222 | $0.04136 | $0.01103 | $0.03481 | $6,879.05 | $127,420 |
| 2014-10-17 | $0.03483 | $0.04958 | $0.02716 | $0.04298 | $14,196.80 | $158,135 |
| 2014-10-18 | $0.04224 | $0.08799 | $0.03615 | $0.06381 | $35,928.80 | $235,810 |
| 2014-10-19 | $0.06847 | $0.07399 | $0.03895 | $0.04996 | $19,001.60 | $185,680 |
| 2014-10-20 | $0.04992 | $0.04998 | $0.02108 | $0.02868 | $12,334.10 | $107,043 |
| 2014-10-21 | $0.02819 | $0.02848 | $0.02101 | $0.02546 | $3,434.36 | $95,487.97 |
| 2014-10-22 | $0.02471 | $0.02476 | $0.01490 | $0.01490 | $1,661.98 | $56,106.00 |
| 2014-10-23 | $0.01489 | $0.01706 | $0.007712 | $0.01183 | $2,554.99 | $44,770.80 |
| 2014-10-24 | $0.01184 | $0.01695 | $0.009705 | $0.009833 | $587.26 | $37,388.61 |
| 2014-10-25 | $0.009841 | $0.01047 | $0.007069 | $0.007866 | $470.68 | $30,036.31 |
| 2014-10-26 | $0.007871 | $0.01227 | $0.007141 | $0.01111 | $334.23 | $42,619.25 |
| 2014-10-27 | $0.01111 | $0.01133 | $0.009179 | $0.009834 | $171.85 | $37,890.30 |
| 2014-10-28 | $0.009840 | $0.01222 | $0.009021 | $0.009035 | $319.07 | $34,970.61 |
| 2014-10-29 | $0.009021 | $0.009040 | $0.008402 | $0.008408 | $74.44 | $32,698.03 |
| 2014-10-30 | $0.008411 | $0.008676 | $0.007194 | $0.007228 | $138.43 | $28,231.52 |
| 2014-10-31 | $0.007222 | $0.008696 | $0.006848 | $0.006968 | $15.67 | $27,346.82 |