CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.01378 | $0.01477 | $0.01324 | $0.01366 | $1,774.10 | $63,185.01 |
| 2015-02-02 | $0.01363 | $0.01442 | $0.01279 | $0.01407 | $349.59 | $65,091.01 |
| 2015-02-03 | $0.01402 | $0.01478 | $0.01144 | $0.01144 | $122.29 | $52,903.47 |
| 2015-02-04 | $0.01145 | $0.01188 | $0.01082 | $0.01146 | $50.74 | $53,085.94 |
| 2015-02-05 | $0.01148 | $0.01241 | $0.009714 | $0.009717 | $36.40 | $45,011.44 |
| 2015-02-06 | $0.009724 | $0.01155 | $0.009713 | $0.01097 | $30.03 | $50,809.45 |
| 2015-02-07 | $0.01097 | $0.01306 | $0.01075 | $0.01185 | $120.19 | $54,886.22 |
| 2015-02-08 | $0.01185 | $0.01186 | $0.01008 | $0.01110 | $45.83 | $51,417.30 |
| 2015-02-09 | $0.01111 | $0.01112 | $0.01014 | $0.01051 | $40.94 | $48,681.25 |
| 2015-02-10 | $0.01052 | $0.01128 | $0.01032 | $0.01123 | $75.72 | $52,039.49 |
| 2015-02-11 | $0.01122 | $0.01311 | $0.01046 | $0.01049 | $33.97 | $48,589.80 |
| 2015-02-12 | $0.01050 | $0.01190 | $0.009835 | $0.009835 | $79.52 | $45,560.49 |
| 2015-02-13 | $0.009842 | $0.01390 | $0.009612 | $0.01390 | $4.27 | $64,409.91 |
| 2015-02-14 | $0.01390 | $0.01407 | $0.01190 | $0.01247 | $141.88 | $57,777.15 |
| 2015-02-15 | $0.01245 | $0.01323 | $0.008348 | $0.009393 | $428.13 | $43,515.54 |
| 2015-02-16 | $0.009438 | $0.01153 | $0.006982 | $0.006982 | $66.85 | $32,346.73 |
| 2015-02-17 | $0.006986 | $0.009198 | $0.006941 | $0.009195 | $42.80 | $42,596.48 |
| 2015-02-18 | $0.009201 | $0.009313 | $0.007864 | $0.007984 | $97.20 | $36,986.45 |
| 2015-02-19 | $0.007987 | $0.009246 | $0.006316 | $0.008929 | $70.13 | $41,368.57 |
| 2015-02-20 | $0.008914 | $0.009308 | $0.007264 | $0.007834 | $91.96 | $36,295.09 |
| 2015-02-21 | $0.007825 | $0.01247 | $0.007032 | $0.009493 | $669.31 | $43,978.67 |
| 2015-02-22 | $0.009499 | $0.009602 | $0.007169 | $0.008373 | $64.51 | $38,795.05 |
| 2015-02-23 | $0.008367 | $0.01150 | $0.007444 | $0.008649 | $42.81 | $40,071.60 |
| 2015-02-24 | $0.008656 | $0.01013 | $0.008307 | $0.008986 | $205.86 | $41,637.04 |
| 2015-02-25 | $0.008984 | $0.01173 | $0.008982 | $0.009310 | $612.86 | $43,137.69 |
| 2015-02-26 | $0.009314 | $0.01000 | $0.009042 | $0.009921 | $24.01 | $45,970.10 |
| 2015-02-27 | $0.009916 | $0.01058 | $0.009182 | $0.01048 | $15.55 | $48,540.39 |
| 2015-02-28 | $0.01047 | $0.01128 | $0.009191 | $0.01099 | $1,072.40 | $50,912.00 |