CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.007650 | $0.008257 | $0.007415 | $0.008241 | $33.31 | $38,379.72 |
| 2015-12-02 | $0.008243 | $0.008243 | $0.007292 | $0.007780 | $1.93 | $36,234.37 |
| 2015-12-03 | $0.007788 | $0.008410 | $0.007594 | $0.008190 | $636.56 | $38,145.83 |
| 2015-12-04 | $0.008188 | $0.009160 | $0.007789 | $0.009160 | $0.5449 | $42,665.33 |
| 2015-12-05 | $0.009163 | $0.009296 | $0.007653 | $0.007953 | $2.88 | $37,040.42 |
| 2015-12-06 | $0.007954 | $0.009342 | $0.007617 | $0.008556 | $24.56 | $39,850.96 |
| 2015-12-07 | $0.008479 | $0.008514 | $0.006151 | $0.007124 | $744.04 | $33,182.12 |
| 2015-12-08 | $0.007122 | $0.007351 | $0.004229 | $0.006230 | $46.31 | $29,017.69 |
| 2015-12-09 | $0.006262 | $0.006660 | $0.005102 | $0.006263 | $23.31 | $29,174.07 |
| 2015-12-10 | $0.006270 | $0.01662 | $0.004988 | $0.01662 | $99.38 | $77,416.85 |
| 2015-12-11 | $0.01661 | $0.01681 | $0.004556 | $0.007764 | $563.34 | $36,163.98 |
| 2015-12-12 | $0.007785 | $0.008134 | $0.005080 | $0.005435 | $9.70 | $25,316.65 |
| 2015-12-13 | $0.005424 | $0.008593 | $0.005360 | $0.005688 | $8.86 | $26,496.24 |
| 2015-12-14 | $0.005680 | $0.005717 | $0.004217 | $0.004255 | $15.84 | $19,820.18 |
| 2015-12-15 | $0.004253 | $0.006146 | $0.003619 | $0.004914 | $2.32 | $22,891.01 |
| 2015-12-16 | $0.004927 | $0.006017 | $0.003641 | $0.006017 | $0.7790 | $28,028.19 |
| 2015-12-17 | $0.006019 | $0.008981 | $0.005938 | $0.007849 | $378.35 | $36,562.17 |
| 2015-12-18 | $0.007845 | $0.008001 | $0.003309 | $0.007291 | $116.69 | $33,966.52 |
| 2015-12-19 | $0.007278 | $0.01401 | $0.005944 | $0.005948 | $435.69 | $27,710.13 |
| 2015-12-20 | $0.005950 | $0.01074 | $0.005948 | $0.009783 | $80.09 | $45,577.89 |
| 2015-12-21 | $0.009790 | $0.01166 | $0.007134 | $0.007538 | $1,355.42 | $35,119.77 |
| 2015-12-22 | $0.009021 | $0.009705 | $0.005757 | $0.009356 | $12.37 | $43,586.62 |
| 2015-12-23 | $0.009341 | $0.01015 | $0.007401 | $0.007845 | $33.18 | $36,549.59 |
| 2015-12-24 | $0.007850 | $0.01609 | $0.006476 | $0.01157 | $77.18 | $53,887.61 |
| 2015-12-25 | $0.008053 | $0.01628 | $0.008008 | $0.01627 | $200.49 | $75,782.46 |
| 2015-12-26 | $0.01627 | $0.01676 | $0.009968 | $0.01253 | $345.52 | $58,380.08 |
| 2015-12-27 | $0.01251 | $0.01451 | $0.009201 | $0.01344 | $511.69 | $62,609.43 |
| 2015-12-28 | $0.01357 | $0.02283 | $0.01055 | $0.01173 | $1,006.71 | $54,658.45 |
| 2015-12-29 | $0.01173 | $0.01908 | $0.01027 | $0.01040 | $51.55 | $48,442.32 |
| 2015-12-30 | $0.01041 | $0.01758 | $0.01037 | $0.01744 | $798.46 | $81,284.36 |
| 2015-12-31 | $0.01745 | $0.01745 | $0.01476 | $0.01507 | $28.00 | $70,218.99 |