CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.006975 | $0.01310 | $0.006975 | $0.01039 | $813.76 | $40,971.79 |
| 2014-11-02 | $0.01040 | $0.01541 | $0.009071 | $0.01102 | $416.29 | $43,639.66 |
| 2014-11-03 | $0.01101 | $0.01683 | $0.01051 | $0.01112 | $807.39 | $44,220.41 |
| 2014-11-04 | $0.01111 | $0.01324 | $0.009929 | $0.01196 | $727.86 | $47,559.81 |
| 2014-11-05 | $0.01197 | $0.01348 | $0.01014 | $0.01267 | $256.13 | $50,383.20 |
| 2014-11-06 | $0.01267 | $0.01736 | $0.01126 | $0.01708 | $830.97 | $68,879.88 |
| 2014-11-07 | $0.01710 | $0.03236 | $0.01699 | $0.02085 | $5,512.77 | $84,253.70 |
| 2014-11-08 | $0.02083 | $0.02099 | $0.01692 | $0.01692 | $394.28 | $68,380.33 |
| 2014-11-09 | $0.01691 | $0.01967 | $0.01683 | $0.01777 | $314.87 | $71,810.52 |
| 2014-11-10 | $0.01772 | $0.02056 | $0.01748 | $0.01939 | $1,286.36 | $78,351.61 |
| 2014-11-11 | $0.01933 | $0.01943 | $0.01469 | $0.01762 | $576.70 | $71,227.30 |
| 2014-11-12 | $0.01727 | $0.02537 | $0.01599 | $0.01957 | $1,178.12 | $79,077.09 |
| 2014-11-13 | $0.01974 | $0.02538 | $0.01703 | $0.02105 | $732.89 | $85,094.38 |
| 2014-11-14 | $0.02094 | $0.02392 | $0.01845 | $0.01996 | $343.08 | $80,673.97 |
| 2014-11-15 | $0.02005 | $0.02287 | $0.01754 | $0.01754 | $239.41 | $70,876.89 |
| 2014-11-16 | $0.01747 | $0.02036 | $0.01637 | $0.01642 | $197.24 | $66,377.26 |
| 2014-11-17 | $0.01644 | $0.02228 | $0.01479 | $0.01957 | $528.26 | $79,086.79 |
| 2014-11-18 | $0.01959 | $0.01982 | $0.01500 | $0.01622 | $134.81 | $65,543.05 |
| 2014-11-19 | $0.01616 | $0.01804 | $0.01343 | $0.01631 | $288.00 | $65,925.40 |
| 2014-11-20 | $0.01630 | $0.01698 | $0.006757 | $0.01428 | $725.41 | $61,202.13 |
| 2014-11-21 | $0.01429 | $0.01429 | $0.006604 | $0.009826 | $4,675.87 | $42,274.81 |
| 2014-11-22 | $0.009847 | $0.01114 | $0.009847 | $0.01055 | $209.61 | $45,593.61 |
| 2014-11-23 | $0.01056 | $0.01203 | $0.009631 | $0.01004 | $179.95 | $43,542.60 |
| 2014-11-24 | $0.01002 | $0.01516 | $0.007482 | $0.01132 | $460.83 | $49,335.62 |
| 2014-11-25 | $0.01132 | $0.01457 | $0.009973 | $0.01126 | $330.75 | $49,130.06 |
| 2014-11-26 | $0.01128 | $0.01770 | $0.01100 | $0.01401 | $502.66 | $61,147.88 |
| 2014-11-27 | $0.01301 | $0.01667 | $0.01113 | $0.01117 | $849.86 | $48,740.76 |
| 2014-11-28 | $0.01116 | $0.01503 | $0.01007 | $0.01196 | $372.24 | $52,203.47 |
| 2014-11-29 | $0.01195 | $0.01976 | $0.01162 | $0.01566 | $8,262.61 | $68,367.03 |
| 2014-11-30 | $0.01585 | $0.01711 | $0.01428 | $0.01544 | $2,385.42 | $67,395.52 |