CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.004541 | $0.005095 | $0.004541 | $0.004629 | $98.57 | $21,498.20 |
| 2015-07-02 | $0.004628 | $0.006186 | $0.004627 | $0.004917 | $275.51 | $22,834.64 |
| 2015-07-03 | $0.004915 | $0.005048 | $0.004521 | $0.004806 | $6.69 | $22,319.88 |
| 2015-07-04 | $0.004809 | $0.004951 | $0.004437 | $0.004861 | $20.03 | $22,573.23 |
| 2015-07-05 | $0.004859 | $0.005336 | $0.004731 | $0.005336 | $7.19 | $24,779.77 |
| 2015-07-06 | $0.005338 | $0.005338 | $0.004285 | $0.004311 | $79.97 | $20,022.14 |
| 2015-07-07 | $0.004311 | $0.005174 | $0.004193 | $0.004775 | $99.34 | $22,176.71 |
| 2015-07-08 | $0.004767 | $0.005356 | $0.004231 | $0.005344 | $12.06 | $24,816.59 |
| 2015-07-09 | $0.005347 | $0.005433 | $0.004605 | $0.004850 | $6.40 | $22,523.30 |
| 2015-07-10 | $0.004845 | $0.005282 | $0.004102 | $0.004250 | $33.61 | $19,739.04 |
| 2015-07-11 | $0.004248 | $0.005380 | $0.004205 | $0.005122 | $6.15 | $23,788.66 |
| 2015-07-12 | $0.005122 | $0.005911 | $0.004913 | $0.004963 | $24.47 | $23,053.85 |
| 2015-07-13 | $0.004961 | $0.005221 | $0.004739 | $0.004869 | $0.9836 | $22,618.15 |
| 2015-07-14 | $0.004866 | $0.004961 | $0.003143 | $0.004745 | $18.74 | $22,038.82 |
| 2015-07-15 | $0.004740 | $0.006309 | $0.004583 | $0.005031 | $420.65 | $23,369.42 |
| 2015-07-16 | $0.005027 | $0.005171 | $0.004506 | $0.005158 | $38.29 | $23,960.93 |
| 2015-07-17 | $0.005158 | $0.005173 | $0.004195 | $0.004249 | $8.16 | $19,738.46 |
| 2015-07-18 | $0.004248 | $0.004944 | $0.004239 | $0.004803 | $21.62 | $22,313.36 |
| 2015-07-19 | $0.004807 | $0.004807 | $0.004666 | $0.004666 | $2.48 | $21,674.74 |
| 2015-07-20 | $0.004838 | $0.004838 | $0.004765 | $0.004806 | $0.2738 | $22,327.21 |
| 2015-07-21 | $0.004816 | $0.004940 | $0.004595 | $0.004608 | $5.29 | $21,406.53 |
| 2015-07-22 | $0.004601 | $0.004720 | $0.004298 | $0.004574 | $3.89 | $21,247.08 |
| 2015-07-23 | $0.004573 | $0.004588 | $0.004340 | $0.004424 | $0.0005345 | $20,549.38 |
| 2015-07-24 | $0.004300 | $0.005436 | $0.004300 | $0.005324 | $380.69 | $24,734.54 |
| 2015-07-25 | $0.005322 | $0.005336 | $0.004507 | $0.005135 | $45.57 | $23,855.24 |
| 2015-07-26 | $0.005134 | $0.005371 | $0.004747 | $0.004999 | $3.45 | $23,223.33 |
| 2015-07-27 | $0.005000 | $0.005266 | $0.004992 | $0.004992 | $524.53 | $23,191.84 |
| 2015-07-28 | $0.004992 | $0.005001 | $0.003516 | $0.003959 | $327.44 | $18,392.30 |
| 2015-07-29 | $0.003959 | $0.004424 | $0.003092 | $0.003232 | $17.36 | $15,015.65 |
| 2015-07-30 | $0.003232 | $0.004880 | $0.003217 | $0.004880 | $89.56 | $22,672.57 |
| 2015-07-31 | $0.004877 | $0.004878 | $0.004008 | $0.004008 | $24.80 | $18,624.18 |