CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.009670 | $0.009755 | $0.007882 | $0.008567 | $0.07813 | $39,880.66 |
| 2015-11-02 | $0.008559 | $0.009134 | $0.008500 | $0.009016 | $1.23 | $41,970.98 |
| 2015-11-03 | $0.009030 | $0.01216 | $0.008496 | $0.01018 | $59.50 | $47,387.58 |
| 2015-11-04 | $0.01024 | $0.01164 | $0.008372 | $0.008996 | $41.46 | $41,879.26 |
| 2015-11-05 | $0.009054 | $0.01095 | $0.008241 | $0.01084 | $69.04 | $50,469.86 |
| 2015-11-06 | $0.01080 | $0.01107 | $0.009900 | $0.01050 | $130.73 | $48,876.39 |
| 2015-11-07 | $0.01052 | $0.01105 | $0.008615 | $0.008706 | $0.6292 | $40,532.39 |
| 2015-11-08 | $0.008696 | $0.01028 | $0.008521 | $0.009993 | $10.02 | $46,526.13 |
| 2015-11-09 | $0.01002 | $0.01071 | $0.009740 | $0.01066 | $54.99 | $49,624.40 |
| 2015-11-10 | $0.01063 | $0.01065 | $0.007919 | $0.007983 | $1.73 | $37,170.59 |
| 2015-11-11 | $0.007988 | $0.008655 | $0.006148 | $0.008585 | $451.90 | $39,971.25 |
| 2015-11-12 | $0.008587 | $0.009525 | $0.007838 | $0.008108 | $82.95 | $37,750.42 |
| 2015-11-13 | $0.008091 | $0.008157 | $0.006833 | $0.007441 | $30.39 | $34,647.80 |
| 2015-11-14 | $0.007452 | $0.007907 | $0.006929 | $0.006989 | $27.10 | $32,541.32 |
| 2015-11-15 | $0.006991 | $0.007939 | $0.006350 | $0.007823 | $128.71 | $36,425.60 |
| 2015-11-16 | $0.007821 | $0.007917 | $0.006564 | $0.006621 | $157.84 | $30,828.59 |
| 2015-11-17 | $0.006621 | $0.008115 | $0.006337 | $0.007035 | $181.37 | $32,759.68 |
| 2015-11-18 | $0.007036 | $0.008074 | $0.006855 | $0.008021 | $45.47 | $37,351.26 |
| 2015-11-19 | $0.008027 | $0.008045 | $0.006036 | $0.006993 | $150.50 | $32,563.11 |
| 2015-11-20 | $0.006995 | $0.007360 | $0.005390 | $0.007360 | $164.61 | $34,273.32 |
| 2015-11-21 | $0.007357 | $0.007548 | $0.006804 | $0.006842 | $0.6285 | $31,862.34 |
| 2015-11-22 | $0.006848 | $0.007024 | $0.006835 | $0.006971 | $98.90 | $32,462.00 |
| 2015-11-23 | $0.006977 | $0.006977 | $0.005874 | $0.006492 | $145.55 | $30,232.96 |
| 2015-11-24 | $0.006493 | $0.009160 | $0.006394 | $0.006727 | $73.88 | $31,327.44 |
| 2015-11-25 | $0.006727 | $0.006907 | $0.006489 | $0.006907 | $0.5971 | $32,164.54 |
| 2015-11-26 | $0.006903 | $0.007739 | $0.006644 | $0.007526 | $6.39 | $35,050.39 |
| 2015-11-27 | $0.007474 | $0.008710 | $0.006779 | $0.008660 | $2.03 | $40,329.41 |
| 2015-11-28 | $0.008650 | $0.008760 | $0.007113 | $0.007141 | $53.28 | $33,256.35 |
| 2015-11-29 | $0.007150 | $0.007649 | $0.007144 | $0.007638 | $0.7563 | $35,572.53 |
| 2015-11-30 | $0.007635 | $0.008808 | $0.007519 | $0.007650 | $5.37 | $35,629.00 |