CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01099 | $0.01099 | $0.008955 | $0.009864 | $15.71 | $45,707.62 |
| 2015-03-02 | $0.009857 | $0.009888 | $0.008255 | $0.009086 | $755.85 | $42,102.64 |
| 2015-03-03 | $0.009088 | $0.01015 | $0.008324 | $0.009589 | $51.10 | $44,435.96 |
| 2015-03-04 | $0.009545 | $0.01059 | $0.008300 | $0.01045 | $682.44 | $48,446.67 |
| 2015-03-05 | $0.01044 | $0.01048 | $0.008544 | $0.009237 | $63.83 | $42,804.86 |
| 2015-03-06 | $0.009244 | $0.01048 | $0.006541 | $0.009396 | $492.84 | $43,543.12 |
| 2015-03-07 | $0.009400 | $0.009407 | $0.007552 | $0.008775 | $39.27 | $40,666.28 |
| 2015-03-08 | $0.008331 | $0.009375 | $0.008331 | $0.009375 | $2.72 | $43,448.24 |
| 2015-03-09 | $0.009375 | $0.009573 | $0.007473 | $0.007522 | $316.02 | $34,859.15 |
| 2015-03-10 | $0.007515 | $0.007788 | $0.003675 | $0.006803 | $65.39 | $31,526.79 |
| 2015-03-11 | $0.006804 | $0.007375 | $0.004094 | $0.005832 | $80.00 | $27,026.58 |
| 2015-03-12 | $0.005830 | $0.007414 | $0.004413 | $0.006739 | $192.60 | $31,234.05 |
| 2015-03-13 | $0.006731 | $0.007197 | $0.005944 | $0.006495 | $191.08 | $30,102.80 |
| 2015-03-14 | $0.006468 | $0.006599 | $0.005298 | $0.006134 | $50.42 | $28,429.97 |
| 2015-03-15 | $0.006127 | $0.006698 | $0.003383 | $0.005389 | $250.31 | $24,976.80 |
| 2015-03-16 | $0.005404 | $0.007047 | $0.005391 | $0.005788 | $107.41 | $26,824.11 |
| 2015-03-17 | $0.005789 | $0.008832 | $0.003938 | $0.006069 | $478.41 | $28,130.71 |
| 2015-03-18 | $0.006070 | $0.006070 | $0.003353 | $0.004639 | $144.24 | $21,500.85 |
| 2015-03-19 | $0.004632 | $0.006411 | $0.003790 | $0.005290 | $281.58 | $24,518.74 |
| 2015-03-20 | $0.005293 | $0.006487 | $0.005263 | $0.005263 | $68.90 | $24,397.98 |
| 2015-03-21 | $0.005262 | $0.006111 | $0.004162 | $0.006111 | $113.95 | $28,326.66 |
| 2015-03-22 | $0.006111 | $0.006478 | $0.004982 | $0.005228 | $147.77 | $24,233.96 |
| 2015-03-23 | $0.005228 | $0.006345 | $0.004264 | $0.004654 | $99.79 | $21,575.07 |
| 2015-03-24 | $0.004655 | $0.006158 | $0.003472 | $0.006057 | $206.10 | $28,079.28 |
| 2015-03-25 | $0.006071 | $0.006071 | $0.004353 | $0.004974 | $17.69 | $23,058.42 |
| 2015-03-26 | $0.004976 | $0.005087 | $0.004616 | $0.004915 | $25.27 | $22,785.91 |
| 2015-03-27 | $0.004916 | $0.005728 | $0.004364 | $0.005701 | $125.89 | $26,431.34 |
| 2015-03-28 | $0.005700 | $0.005914 | $0.004052 | $0.005583 | $60.78 | $25,884.99 |
| 2015-03-29 | $0.005581 | $0.006549 | $0.005460 | $0.006460 | $36.19 | $29,949.39 |
| 2015-03-30 | $0.006462 | $0.006716 | $0.005830 | $0.006110 | $92.97 | $28,329.08 |
| 2015-03-31 | $0.006107 | $0.006889 | $0.005651 | $0.006840 | $82.28 | $31,712.47 |