CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.02471 | $0.02514 | $0.02251 | $0.02465 | $281.24 | $114,031 |
| 2015-01-02 | $0.02464 | $0.02471 | $0.02212 | $0.02468 | $88.17 | $114,128 |
| 2015-01-03 | $0.02466 | $0.02467 | $0.02104 | $0.02211 | $39.95 | $102,266 |
| 2015-01-04 | $0.02212 | $0.02256 | $0.01896 | $0.02073 | $11.15 | $95,882.45 |
| 2015-01-05 | $0.02080 | $0.02359 | $0.02080 | $0.02319 | $467.20 | $107,267 |
| 2015-01-06 | $0.02320 | $0.02359 | $0.02189 | $0.02344 | $545.54 | $108,431 |
| 2015-01-07 | $0.02343 | $0.02520 | $0.02251 | $0.02485 | $39.47 | $114,937 |
| 2015-01-08 | $0.02483 | $0.02483 | $0.02234 | $0.02237 | $959.49 | $103,467 |
| 2015-01-09 | $0.02229 | $0.02406 | $0.02215 | $0.02285 | $75.16 | $105,702 |
| 2015-01-10 | $0.02307 | $0.02311 | $0.01926 | $0.01928 | $413.34 | $89,152.50 |
| 2015-01-11 | $0.01926 | $0.02045 | $0.01799 | $0.02015 | $271.81 | $93,194.36 |
| 2015-01-12 | $0.02019 | $0.02053 | $0.01716 | $0.01773 | $291.32 | $81,982.71 |
| 2015-01-13 | $0.01768 | $0.01774 | $0.01314 | $0.01503 | $154.52 | $69,537.56 |
| 2015-01-14 | $0.01490 | $0.01490 | $0.01111 | $0.01174 | $10.30 | $54,319.21 |
| 2015-01-15 | $0.01166 | $0.01506 | $0.01166 | $0.01408 | $17.88 | $65,117.83 |
| 2015-01-16 | $0.01403 | $0.01499 | $0.01344 | $0.01361 | $9.94 | $62,939.88 |
| 2015-01-17 | $0.01359 | $0.01578 | $0.009960 | $0.01573 | $272.74 | $72,761.23 |
| 2015-01-18 | $0.01579 | $0.01628 | $0.01367 | $0.01395 | $22.09 | $64,531.37 |
| 2015-01-19 | $0.01403 | $0.01597 | $0.01386 | $0.01540 | $25.21 | $71,223.40 |
| 2015-01-20 | $0.01526 | $0.01536 | $0.01278 | $0.01310 | $93.80 | $60,596.82 |
| 2015-01-21 | $0.01311 | $0.01568 | $0.01246 | $0.01262 | $98.75 | $58,363.37 |
| 2015-01-22 | $0.01264 | $0.01605 | $0.01264 | $0.01485 | $33.10 | $68,659.72 |
| 2015-01-23 | $0.01485 | $0.01537 | $0.01426 | $0.01509 | $404.36 | $69,804.42 |
| 2015-01-24 | $0.01508 | $0.01754 | $0.01500 | $0.01629 | $1,244.39 | $75,329.08 |
| 2015-01-25 | $0.01625 | $0.01722 | $0.01575 | $0.01668 | $259.02 | $77,165.23 |
| 2015-01-26 | $0.01671 | $0.02040 | $0.01671 | $0.01734 | $361.98 | $80,195.58 |
| 2015-01-27 | $0.01732 | $0.01747 | $0.01583 | $0.01679 | $883.27 | $77,666.13 |
| 2015-01-28 | $0.01678 | $0.01685 | $0.01439 | $0.01483 | $235.35 | $68,578.31 |
| 2015-01-29 | $0.01479 | $0.01510 | $0.01294 | $0.01371 | $188.83 | $63,427.37 |
| 2015-01-30 | $0.01367 | $0.01531 | $0.01367 | $0.01477 | $702.02 | $68,325.32 |
| 2015-01-31 | $0.01477 | $0.01516 | $0.01374 | $0.01381 | $120.25 | $63,888.49 |