CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.004615 | $0.005858 | $0.004613 | $0.005702 | $0.1530 | $26,511.71 |
| 2015-09-02 | $0.005704 | $0.005704 | $0.005434 | $0.005500 | $0.3894 | $25,571.14 |
| 2015-09-03 | $0.005501 | $0.005509 | $0.004171 | $0.004332 | $44.78 | $20,142.84 |
| 2015-09-04 | $0.004332 | $0.005495 | $0.004332 | $0.004377 | $0.001202 | $20,352.23 |
| 2015-09-05 | $0.004376 | $0.005308 | $0.004371 | $0.004547 | $2.53 | $21,141.30 |
| 2015-09-06 | $0.004547 | $0.004753 | $0.004100 | $0.004189 | $30.51 | $19,478.81 |
| 2015-09-07 | $0.004188 | $0.004211 | $0.003538 | $0.003546 | $17.25 | $16,488.91 |
| 2015-09-08 | $0.003542 | $0.004084 | $0.003542 | $0.003867 | $6.74 | $17,984.15 |
| 2015-09-09 | $0.003867 | $0.004098 | $0.003589 | $0.004048 | $0.02946 | $18,823.80 |
| 2015-09-10 | $0.004049 | $0.006424 | $0.004049 | $0.005516 | $138.82 | $25,651.36 |
| 2015-09-11 | $0.005513 | $0.006251 | $0.005167 | $0.005193 | $12.76 | $24,151.18 |
| 2015-09-12 | $0.005192 | $0.005342 | $0.004894 | $0.005233 | $2.35 | $24,336.01 |
| 2015-09-13 | $0.005234 | $0.006351 | $0.004189 | $0.006225 | $33.70 | $28,950.42 |
| 2015-09-14 | $0.006217 | $0.006244 | $0.004429 | $0.004462 | $0.3049 | $20,751.49 |
| 2015-09-15 | $0.004462 | $0.004630 | $0.004144 | $0.004154 | $19.56 | $19,318.96 |
| 2015-09-16 | $0.004152 | $0.004169 | $0.004100 | $0.004108 | $19.34 | $19,107.39 |
| 2015-09-17 | $0.005268 | $0.008567 | $0.004624 | $0.006894 | $710.38 | $32,065.75 |
| 2015-09-18 | $0.006894 | $0.008370 | $0.005911 | $0.006321 | $112.20 | $29,398.33 |
| 2015-09-19 | $0.006319 | $0.007438 | $0.006084 | $0.006221 | $20.06 | $28,934.04 |
| 2015-09-20 | $0.006221 | $0.006990 | $0.003929 | $0.005290 | $89.81 | $24,602.68 |
| 2015-09-21 | $0.005291 | $0.008315 | $0.004794 | $0.008308 | $259.32 | $38,643.97 |
| 2015-09-22 | $0.008315 | $0.01108 | $0.006754 | $0.008487 | $1,093.20 | $39,478.97 |
| 2015-09-23 | $0.008488 | $0.01049 | $0.005775 | $0.005779 | $400.74 | $26,885.14 |
| 2015-09-24 | $0.005779 | $0.007601 | $0.003989 | $0.007601 | $518.72 | $35,359.08 |
| 2015-09-25 | $0.007601 | $0.007601 | $0.007006 | $0.007168 | $40.32 | $33,346.86 |
| 2015-09-26 | $0.007166 | $0.009360 | $0.007149 | $0.007463 | $80.85 | $34,720.35 |
| 2015-09-27 | $0.007462 | $0.01156 | $0.007423 | $0.007546 | $664.86 | $35,103.05 |
| 2015-09-28 | $0.008101 | $0.01007 | $0.008091 | $0.009570 | $402.82 | $44,524.09 |
| 2015-09-29 | $0.009568 | $0.01070 | $0.009505 | $0.009829 | $368.21 | $45,730.88 |
| 2015-09-30 | $0.009835 | $0.009999 | $0.005500 | $0.007676 | $1,558.51 | $35,715.21 |