CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.007676 | $0.008574 | $0.005079 | $0.005472 | $527.22 | $25,457.84 |
| 2015-10-02 | $0.005472 | $0.007396 | $0.003661 | $0.005907 | $552.89 | $27,483.30 |
| 2015-10-03 | $0.005906 | $0.006106 | $0.004691 | $0.005692 | $96.46 | $26,485.29 |
| 2015-10-04 | $0.005992 | $0.007467 | $0.004433 | $0.006135 | $365.00 | $28,545.93 |
| 2015-10-05 | $0.006137 | $0.01020 | $0.005337 | $0.005597 | $550.84 | $26,039.65 |
| 2015-10-06 | $0.005600 | $0.006665 | $0.005416 | $0.005631 | $120.14 | $26,202.15 |
| 2015-10-07 | $0.005631 | $0.005954 | $0.005199 | $0.005207 | $69.14 | $24,226.01 |
| 2015-10-08 | $0.005208 | $0.006194 | $0.004639 | $0.005959 | $219.78 | $27,729.15 |
| 2015-10-09 | $0.006461 | $0.006466 | $0.004864 | $0.005935 | $84.71 | $27,618.94 |
| 2015-10-10 | $0.006037 | $0.008135 | $0.005238 | $0.008114 | $211.13 | $37,760.33 |
| 2015-10-11 | $0.008116 | $0.009169 | $0.005965 | $0.007482 | $910.86 | $34,818.78 |
| 2015-10-12 | $0.007480 | $0.009985 | $0.007221 | $0.009227 | $258.50 | $42,937.08 |
| 2015-10-13 | $0.009355 | $0.01003 | $0.008457 | $0.009860 | $148.34 | $45,887.35 |
| 2015-10-14 | $0.009866 | $0.01045 | $0.008725 | $0.01044 | $96.45 | $48,603.05 |
| 2015-10-15 | $0.01044 | $0.01045 | $0.009164 | $0.009426 | $168.00 | $43,868.03 |
| 2015-10-16 | $0.009424 | $0.009450 | $0.007906 | $0.009325 | $11.24 | $43,396.96 |
| 2015-10-17 | $0.009334 | $0.009652 | $0.008016 | $0.009474 | $6.86 | $44,089.38 |
| 2015-10-18 | $0.009458 | $0.009476 | $0.006511 | $0.006523 | $29.01 | $30,359.36 |
| 2015-10-19 | $0.006522 | $0.008979 | $0.006522 | $0.007520 | $5.31 | $35,000.93 |
| 2015-10-20 | $0.007520 | $0.009393 | $0.007498 | $0.008078 | $0.3272 | $37,595.66 |
| 2015-10-21 | $0.008078 | $0.009307 | $0.007554 | $0.008997 | $3.76 | $41,873.05 |
| 2015-10-22 | $0.008995 | $0.009340 | $0.008918 | $0.008949 | $15.56 | $41,649.99 |
| 2015-10-23 | $0.008954 | $0.009130 | $0.008170 | $0.009121 | $178.53 | $42,452.35 |
| 2015-10-24 | $0.009120 | $0.009237 | $0.007196 | $0.007788 | $46.67 | $36,250.54 |
| 2015-10-25 | $0.007787 | $0.009365 | $0.007309 | $0.008794 | $4.94 | $40,932.73 |
| 2015-10-26 | $0.008811 | $0.009106 | $0.007965 | $0.007982 | $0.03553 | $37,155.77 |
| 2015-10-27 | $0.007983 | $0.009750 | $0.007662 | $0.009669 | $172.74 | $45,006.26 |
| 2015-10-28 | $0.009670 | $0.01007 | $0.007182 | $0.009783 | $213.96 | $45,537.06 |
| 2015-10-29 | $0.009775 | $0.01004 | $0.007758 | $0.008475 | $121.01 | $39,450.63 |
| 2015-10-30 | $0.008476 | $0.009025 | $0.007723 | $0.007890 | $71.84 | $36,728.09 |
| 2015-10-31 | $0.007890 | $0.009862 | $0.007741 | $0.009666 | $0.09721 | $44,997.12 |