CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.01507 | $0.01721 | $0.01239 | $0.01720 | $133.60 | $80,157.28 |
| 2016-01-02 | $0.01722 | $0.01896 | $0.01060 | $0.01654 | $290.30 | $77,062.67 |
| 2016-01-03 | $0.01654 | $0.02042 | $0.01634 | $0.01887 | $374.21 | $87,951.75 |
| 2016-01-04 | $0.01888 | $0.02127 | $0.01653 | $0.01826 | $86.61 | $85,070.59 |
| 2016-01-05 | $0.01825 | $0.01853 | $0.01515 | $0.01675 | $559.12 | $78,055.35 |
| 2016-01-06 | $0.01675 | $0.01962 | $0.01335 | $0.01851 | $1,020.75 | $86,272.10 |
| 2016-01-07 | $0.01846 | $0.02164 | $0.01708 | $0.02007 | $682.69 | $93,534.57 |
| 2016-01-08 | $0.02004 | $0.03174 | $0.01821 | $0.03173 | $1,902.88 | $147,926 |
| 2016-01-09 | $0.03173 | $0.03181 | $0.02019 | $0.02242 | $876.53 | $104,508 |
| 2016-01-10 | $0.02242 | $0.03125 | $0.01985 | $0.02956 | $1,192.37 | $137,782 |
| 2016-01-11 | $0.02958 | $0.02975 | $0.02133 | $0.02155 | $366.59 | $100,449 |
| 2016-01-12 | $0.02155 | $0.02952 | $0.02138 | $0.02769 | $64.50 | $129,080 |
| 2016-01-13 | $0.02745 | $0.02859 | $0.02646 | $0.02849 | $208.26 | $132,805 |
| 2016-01-14 | $0.02849 | $0.02855 | $0.02078 | $0.02155 | $602.82 | $100,452 |
| 2016-01-15 | $0.02155 | $0.02747 | $0.01463 | $0.01463 | $984.62 | $68,185.79 |
| 2016-01-16 | $0.01457 | $0.01975 | $0.01107 | $0.01399 | $578.52 | $65,211.78 |
| 2016-01-17 | $0.01398 | $0.01864 | $0.01314 | $0.01840 | $345.26 | $85,762.59 |
| 2016-01-18 | $0.01837 | $0.01865 | $0.01353 | $0.01859 | $76.67 | $86,682.12 |
| 2016-01-19 | $0.01860 | $0.02099 | $0.01348 | $0.02092 | $131.27 | $97,542.93 |
| 2016-01-20 | $0.02089 | $0.02552 | $0.02070 | $0.02531 | $133.25 | $117,983 |
| 2016-01-21 | $0.02521 | $0.02537 | $0.01643 | $0.01654 | $9.10 | $77,121.57 |
| 2016-01-22 | $0.01660 | $0.01919 | $0.01596 | $0.01911 | $0.2675 | $89,084.26 |
| 2016-01-23 | $0.01912 | $0.02448 | $0.01854 | $0.02404 | $349.57 | $112,090 |
| 2016-01-24 | $0.02402 | $0.02516 | $0.01996 | $0.01997 | $15.65 | $93,093.44 |
| 2016-01-25 | $0.01996 | $0.01996 | $0.01924 | $0.01948 | $2.91 | $90,810.07 |
| 2016-01-26 | $0.01568 | $0.01591 | $0.01562 | $0.01569 | $517.45 | $73,170.47 |
| 2016-01-27 | $0.01568 | $0.02411 | $0.01567 | $0.01976 | $216.08 | $92,114.91 |
| 2016-01-28 | $0.01975 | $0.01978 | $0.01901 | $0.01915 | $1.48 | $89,286.49 |
| 2016-01-29 | $0.01422 | $0.01480 | $0.01407 | $0.01463 | $33.60 | $68,216.23 |
| 2016-01-30 | $0.01461 | $0.01466 | $0.01299 | $0.01305 | $64.33 | $60,840.30 |
| 2016-01-31 | $0.01305 | $0.01872 | $0.01305 | $0.01816 | $6.34 | $84,700.66 |