CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01545 | $0.01617 | $0.01283 | $0.01295 | $361.75 | $56,538.20 |
| 2014-12-02 | $0.01295 | $0.01795 | $0.01197 | $0.01630 | $304.99 | $73,388.02 |
| 2014-12-03 | $0.01632 | $0.01661 | $0.01130 | $0.01174 | $277.43 | $53,057.77 |
| 2014-12-04 | $0.01176 | $0.01689 | $0.01176 | $0.01302 | $162.19 | $59,075.03 |
| 2014-12-05 | $0.01301 | $0.01476 | $0.01202 | $0.01475 | $79.39 | $67,204.46 |
| 2014-12-06 | $0.01475 | $0.01873 | $0.01269 | $0.01716 | $1,505.07 | $78,473.68 |
| 2014-12-07 | $0.01716 | $0.01791 | $0.01574 | $0.01649 | $614.30 | $75,727.93 |
| 2014-12-08 | $0.01612 | $0.02003 | $0.01375 | $0.01927 | $1,957.70 | $88,829.65 |
| 2014-12-09 | $0.01989 | $0.01989 | $0.01684 | $0.01814 | $2,220.49 | $83,878.53 |
| 2014-12-10 | $0.01799 | $0.01814 | $0.01288 | $0.01510 | $467.56 | $69,851.14 |
| 2014-12-11 | $0.01501 | $0.01548 | $0.01036 | $0.01390 | $425.57 | $64,285.32 |
| 2014-12-12 | $0.01389 | $0.01541 | $0.01352 | $0.01445 | $57.53 | $66,820.32 |
| 2014-12-13 | $0.01444 | $0.01566 | $0.01388 | $0.01405 | $91.46 | $65,004.52 |
| 2014-12-14 | $0.01403 | $0.01571 | $0.01364 | $0.01571 | $206.48 | $72,676.59 |
| 2014-12-15 | $0.01654 | $0.01728 | $0.01369 | $0.01537 | $366.56 | $71,106.38 |
| 2014-12-16 | $0.01539 | $0.02195 | $0.01539 | $0.02012 | $1,765.75 | $93,049.13 |
| 2014-12-17 | $0.02011 | $0.02106 | $0.01822 | $0.01824 | $508.86 | $84,381.74 |
| 2014-12-18 | $0.01824 | $0.01938 | $0.01619 | $0.01700 | $260.29 | $78,648.49 |
| 2014-12-19 | $0.01699 | $0.02064 | $0.01484 | $0.01819 | $712.35 | $84,114.41 |
| 2014-12-20 | $0.01817 | $0.02225 | $0.01808 | $0.02222 | $342.97 | $102,785 |
| 2014-12-21 | $0.02220 | $0.02299 | $0.02158 | $0.02243 | $306.16 | $103,741 |
| 2014-12-22 | $0.02245 | $0.02326 | $0.02130 | $0.02326 | $424.26 | $107,567 |
| 2014-12-23 | $0.02327 | $0.02658 | $0.02169 | $0.02463 | $936.16 | $113,896 |
| 2014-12-24 | $0.02461 | $0.02634 | $0.02196 | $0.02293 | $334.95 | $106,036 |
| 2014-12-25 | $0.02291 | $0.02566 | $0.02261 | $0.02466 | $259.14 | $114,074 |
| 2014-12-26 | $0.02467 | $0.02641 | $0.01915 | $0.02623 | $400.10 | $121,316 |
| 2014-12-27 | $0.02620 | $0.02656 | $0.01961 | $0.02440 | $558.36 | $112,838 |
| 2014-12-28 | $0.02442 | $0.02536 | $0.02250 | $0.02533 | $198.09 | $117,150 |
| 2014-12-29 | $0.02537 | $0.02683 | $0.02450 | $0.02453 | $368.17 | $113,446 |
| 2014-12-30 | $0.02453 | $0.02535 | $0.02372 | $0.02495 | $48.02 | $115,396 |
| 2014-12-31 | $0.02496 | $0.02572 | $0.02071 | $0.02469 | $507.40 | $114,186 |