CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.004010 | $0.004515 | $0.004010 | $0.004512 | $255.14 | $20,967.80 |
| 2015-08-02 | $0.004506 | $0.004785 | $0.004141 | $0.004163 | $5.78 | $19,345.30 |
| 2015-08-03 | $0.004163 | $0.004404 | $0.003872 | $0.003872 | $30.14 | $17,993.94 |
| 2015-08-04 | $0.003867 | $0.004466 | $0.003607 | $0.003615 | $13.05 | $16,798.57 |
| 2015-08-05 | $0.003614 | $0.004241 | $0.003603 | $0.004125 | $0.6176 | $19,169.30 |
| 2015-08-06 | $0.004125 | $0.004280 | $0.002674 | $0.002942 | $38.65 | $13,669.76 |
| 2015-08-07 | $0.002941 | $0.004160 | $0.002931 | $0.003817 | $4.72 | $17,736.46 |
| 2015-08-08 | $0.003819 | $0.004074 | $0.003361 | $0.003362 | $2.74 | $15,624.25 |
| 2015-08-09 | $0.003365 | $0.003763 | $0.003347 | $0.003387 | $26.29 | $15,738.05 |
| 2015-08-10 | $0.003387 | $0.003802 | $0.003379 | $0.003394 | $0.6979 | $15,775.20 |
| 2015-08-11 | $0.003395 | $0.003796 | $0.003300 | $0.003342 | $13.61 | $15,533.09 |
| 2015-08-12 | $0.003343 | $0.003885 | $0.003229 | $0.003229 | $3.13 | $15,006.80 |
| 2015-08-13 | $0.003229 | $0.003229 | $0.003141 | $0.003151 | $4.86 | $14,642.91 |
| 2015-08-14 | $0.003152 | $0.003370 | $0.003036 | $0.003037 | $9.74 | $14,113.34 |
| 2015-08-15 | $0.003036 | $0.004149 | $0.003030 | $0.003139 | $30.23 | $14,586.76 |
| 2015-08-16 | $0.003139 | $0.004289 | $0.003131 | $0.004207 | $81.23 | $19,555.60 |
| 2015-08-17 | $0.004207 | $0.004659 | $0.004197 | $0.004231 | $13.96 | $19,664.48 |
| 2015-08-18 | $0.004231 | $0.004624 | $0.003001 | $0.003001 | $13.58 | $13,950.15 |
| 2015-08-19 | $0.002972 | $0.003827 | $0.002972 | $0.003526 | $9.43 | $16,387.32 |
| 2015-08-20 | $0.003525 | $0.004107 | $0.003525 | $0.004002 | $272.38 | $18,602.30 |
| 2015-08-21 | $0.004001 | $0.004018 | $0.003385 | $0.003391 | $0.5384 | $15,763.57 |
| 2015-08-22 | $0.003389 | $0.003968 | $0.003387 | $0.003913 | $0.4657 | $18,188.26 |
| 2015-08-23 | $0.003911 | $0.003938 | $0.003564 | $0.003872 | $4.10 | $17,999.87 |
| 2015-08-24 | $0.003869 | $0.004338 | $0.003846 | $0.004016 | $145.12 | $18,670.38 |
| 2015-08-25 | $0.003999 | $0.004949 | $0.003792 | $0.004848 | $64.48 | $22,534.67 |
| 2015-08-26 | $0.004846 | $0.005083 | $0.004489 | $0.004494 | $1.10 | $20,889.03 |
| 2015-08-27 | $0.004494 | $0.004970 | $0.003180 | $0.004911 | $419.46 | $22,829.79 |
| 2015-08-28 | $0.004916 | $0.004916 | $0.004439 | $0.004659 | $294.50 | $21,661.02 |
| 2015-08-29 | $0.004658 | $0.004825 | $0.004566 | $0.004640 | $0.02383 | $21,569.61 |
| 2015-08-30 | $0.004639 | $0.005927 | $0.004618 | $0.005841 | $196.99 | $27,157.05 |
| 2015-08-31 | $0.005848 | $0.005860 | $0.004561 | $0.004618 | $14.29 | $21,468.41 |