CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.006843 | $0.007302 | $0.006043 | $0.007254 | $431.34 | $33,630.35 |
| 2015-04-02 | $0.007253 | $0.007293 | $0.005520 | $0.006669 | $88.88 | $30,917.22 |
| 2015-04-03 | $0.007290 | $0.009063 | $0.007115 | $0.009050 | $1,154.30 | $41,957.65 |
| 2015-04-04 | $0.009050 | $0.01541 | $0.007177 | $0.01513 | $12,155.10 | $70,154.68 |
| 2015-04-05 | $0.01512 | $0.01763 | $0.01303 | $0.01303 | $7,085.59 | $60,423.53 |
| 2015-04-06 | $0.01255 | $0.01514 | $0.01035 | $0.01255 | $539.26 | $58,199.16 |
| 2015-04-07 | $0.01255 | $0.01278 | $0.01069 | $0.01121 | $538.89 | $51,992.59 |
| 2015-04-08 | $0.01120 | $0.01145 | $0.009843 | $0.01140 | $232.74 | $52,868.09 |
| 2015-04-09 | $0.01140 | $0.01243 | $0.01003 | $0.01175 | $473.05 | $54,492.35 |
| 2015-04-10 | $0.01175 | $0.01760 | $0.01175 | $0.01383 | $3,200.20 | $64,139.96 |
| 2015-04-11 | $0.01384 | $0.01698 | $0.005331 | $0.009691 | $7,215.15 | $44,936.70 |
| 2015-04-12 | $0.009688 | $0.01036 | $0.008512 | $0.01021 | $161.54 | $47,365.85 |
| 2015-04-13 | $0.01022 | $0.01028 | $0.006735 | $0.007197 | $103.80 | $33,374.55 |
| 2015-04-14 | $0.007190 | $0.008977 | $0.006373 | $0.007443 | $99.32 | $34,512.57 |
| 2015-04-15 | $0.007443 | $0.008870 | $0.006586 | $0.006701 | $21.54 | $31,073.16 |
| 2015-04-16 | $0.006706 | $0.008205 | $0.006287 | $0.006840 | $67.10 | $31,717.09 |
| 2015-04-17 | $0.006839 | $0.006981 | $0.006314 | $0.006804 | $28.02 | $31,549.21 |
| 2015-04-18 | $0.006801 | $0.007433 | $0.005943 | $0.006493 | $77.80 | $30,111.26 |
| 2015-04-19 | $0.006492 | $0.006627 | $0.005996 | $0.005996 | $47.39 | $27,805.18 |
| 2015-04-20 | $0.005996 | $0.006586 | $0.003852 | $0.006446 | $141.72 | $29,893.43 |
| 2015-04-21 | $0.006445 | $0.006449 | $0.004950 | $0.005158 | $2.02 | $23,921.62 |
| 2015-04-22 | $0.005176 | $0.007428 | $0.003672 | $0.004455 | $75.63 | $20,660.78 |
| 2015-04-23 | $0.004461 | $0.007067 | $0.004446 | $0.006804 | $7.27 | $31,556.35 |
| 2015-04-24 | $0.006804 | $0.006959 | $0.005459 | $0.006946 | $183.60 | $32,211.66 |
| 2015-04-25 | $0.006947 | $0.007249 | $0.006838 | $0.007220 | $0.007665 | $33,486.20 |
| 2015-04-26 | $0.007217 | $0.007235 | $0.006101 | $0.006667 | $101.53 | $30,924.93 |
| 2015-04-27 | $0.006668 | $0.006722 | $0.004450 | $0.006181 | $2.02 | $28,671.86 |
| 2015-04-28 | $0.006183 | $0.006786 | $0.006070 | $0.006709 | $12.39 | $31,116.52 |
| 2015-04-29 | $0.006712 | $0.006747 | $0.005930 | $0.006060 | $5.19 | $28,109.98 |
| 2015-04-30 | $0.006055 | $0.007263 | $0.005879 | $0.007155 | $2.43 | $33,187.88 |