CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 05/2015
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2015-05-01 | $0.007159 | $0.007199 | $0.006084 | $0.006302 | $15.15 | $29,230.98 |
2015-05-02 | $0.006300 | $0.007155 | $0.006209 | $0.006220 | $35.06 | $28,852.34 |
2015-05-03 | $0.006218 | $0.007159 | $0.005337 | $0.005352 | $11.84 | $24,828.17 |
2015-05-04 | $0.005352 | $0.007234 | $0.003405 | $0.006928 | $151.27 | $32,138.25 |
2015-05-05 | $0.006929 | $0.006934 | $0.004673 | $0.005037 | $8.02 | $23,363.23 |
2015-05-06 | $0.005039 | $0.007066 | $0.005038 | $0.006872 | $25.20 | $31,876.19 |
2015-05-07 | $0.006882 | $0.007151 | $0.001681 | $0.004253 | $1,312.19 | $19,728.68 |
2015-05-08 | $0.004257 | $0.006415 | $0.002461 | $0.004326 | $922.73 | $20,068.31 |
2015-05-09 | $0.004325 | $0.005014 | $0.003570 | $0.004175 | $122.79 | $19,367.57 |
2015-05-10 | $0.004172 | $0.004798 | $0.003922 | $0.004455 | $10.10 | $20,665.19 |
2015-05-11 | $0.004451 | $0.004570 | $0.003530 | $0.003532 | $4.11 | $16,387.11 |
2015-05-12 | $0.003536 | $0.004852 | $0.003505 | $0.004535 | $52.80 | $21,039.81 |
2015-05-13 | $0.004528 | $0.004571 | $0.003093 | $0.003267 | $249.69 | $15,156.01 |
2015-05-14 | $0.003265 | $0.003903 | $0.003196 | $0.003199 | $349.89 | $14,840.03 |
2015-05-15 | $0.003199 | $0.004385 | $0.003118 | $0.004385 | $24.55 | $20,345.00 |
2015-05-16 | $0.004386 | $0.004387 | $0.003107 | $0.003437 | $80.48 | $15,943.83 |
2015-05-17 | $0.003436 | $0.004824 | $0.003434 | $0.004717 | $124.90 | $21,882.71 |
2015-05-18 | $0.004717 | $0.004718 | $0.003393 | $0.004289 | $64.83 | $19,899.52 |
2015-05-19 | $0.004292 | $0.004662 | $0.004148 | $0.004295 | $71.51 | $19,924.87 |
2015-05-20 | $0.004295 | $0.004318 | $0.003624 | $0.003650 | $22.72 | $16,932.66 |
2015-05-21 | $0.003653 | $0.003702 | $0.003179 | $0.003202 | $13.35 | $14,857.67 |
2015-05-22 | $0.003202 | $0.004329 | $0.003201 | $0.004215 | $71.51 | $19,554.17 |
2015-05-23 | $0.004213 | $0.004386 | $0.003501 | $0.003721 | $64.62 | $17,267.12 |
2015-05-24 | $0.003721 | $0.004103 | $0.003718 | $0.004096 | $60.11 | $19,007.63 |
2015-05-25 | $0.004096 | $0.004466 | $0.004077 | $0.004220 | $16.37 | $19,584.31 |
2015-05-26 | $0.004221 | $0.004747 | $0.003035 | $0.003369 | $146.55 | $15,631.96 |
2015-05-27 | $0.003367 | $0.004064 | $0.003355 | $0.003763 | $0.06568 | $17,463.03 |
2015-05-28 | $0.003763 | $0.004669 | $0.003349 | $0.003351 | $60.94 | $15,550.47 |
2015-05-29 | $0.003351 | $0.004658 | $0.003346 | $0.004478 | $71.04 | $20,783.40 |
2015-05-30 | $0.004478 | $0.004555 | $0.003747 | $0.003758 | $8.06 | $17,439.00 |
2015-05-31 | $0.003755 | $0.004208 | $0.002763 | $0.003482 | $109.82 | $16,161.36 |