CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.003486 | $0.003940 | $0.003194 | $0.003829 | $9.23 | $17,770.28 |
| 2015-06-02 | $0.003829 | $0.004381 | $0.003829 | $0.003925 | $121.62 | $18,216.49 |
| 2015-06-03 | $0.003925 | $0.005421 | $0.003923 | $0.004954 | $39.46 | $22,993.13 |
| 2015-06-04 | $0.004956 | $0.004960 | $0.003274 | $0.004026 | $2.07 | $18,683.85 |
| 2015-06-05 | $0.004027 | $0.006565 | $0.003979 | $0.004342 | $59.13 | $20,153.09 |
| 2015-06-06 | $0.004342 | $0.005547 | $0.003936 | $0.005360 | $124.04 | $24,875.53 |
| 2015-06-07 | $0.005360 | $0.005583 | $0.004489 | $0.005484 | $16.40 | $25,453.55 |
| 2015-06-08 | $0.005472 | $0.005851 | $0.003857 | $0.005828 | $2.78 | $27,049.31 |
| 2015-06-09 | $0.005826 | $0.005829 | $0.004123 | $0.004124 | $13.89 | $19,142.78 |
| 2015-06-10 | $0.004123 | $0.004480 | $0.003882 | $0.004475 | $47.05 | $20,772.19 |
| 2015-06-11 | $0.004474 | $0.005602 | $0.003995 | $0.005227 | $24.97 | $24,264.87 |
| 2015-06-12 | $0.005228 | $0.005230 | $0.004373 | $0.004376 | $3.37 | $20,314.33 |
| 2015-06-13 | $0.004375 | $0.007590 | $0.004155 | $0.005243 | $108.08 | $24,336.26 |
| 2015-06-14 | $0.005245 | $0.005405 | $0.004580 | $0.004684 | $159.93 | $21,742.15 |
| 2015-06-15 | $0.004870 | $0.006474 | $0.003992 | $0.004640 | $90.72 | $21,541.00 |
| 2015-06-16 | $0.004640 | $0.006438 | $0.004476 | $0.004598 | $87.17 | $21,345.54 |
| 2015-06-17 | $0.004607 | $0.006379 | $0.004529 | $0.005067 | $109.22 | $23,524.03 |
| 2015-06-18 | $0.005075 | $0.005151 | $0.004498 | $0.004733 | $80.34 | $21,973.03 |
| 2015-06-19 | $0.004735 | $0.004925 | $0.004161 | $0.004518 | $463.16 | $20,975.67 |
| 2015-06-20 | $0.004519 | $0.004829 | $0.004070 | $0.004823 | $5.65 | $22,393.03 |
| 2015-06-21 | $0.004823 | $0.004823 | $0.004327 | $0.004553 | $43.34 | $21,140.49 |
| 2015-06-22 | $0.004553 | $0.004743 | $0.004550 | $0.004677 | $16.49 | $21,716.82 |
| 2015-06-23 | $0.004677 | $0.004691 | $0.004612 | $0.004640 | $28.63 | $21,544.62 |
| 2015-06-24 | $0.004639 | $0.004690 | $0.004561 | $0.004561 | $60.19 | $21,176.25 |
| 2015-06-25 | $0.004561 | $0.004847 | $0.004374 | $0.004388 | $0.1062 | $20,374.14 |
| 2015-06-26 | $0.004390 | $0.004848 | $0.004385 | $0.004691 | $100.76 | $21,780.57 |
| 2015-06-27 | $0.004691 | $0.005929 | $0.004080 | $0.005929 | $108.52 | $27,531.26 |
| 2015-06-28 | $0.005927 | $0.005931 | $0.004714 | $0.004718 | $25.30 | $21,908.42 |
| 2015-06-29 | $0.004718 | $0.004965 | $0.004290 | $0.004308 | $47.62 | $20,006.68 |
| 2015-06-30 | $0.004309 | $0.005060 | $0.003659 | $0.004541 | $111.95 | $21,088.20 |