CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01560 | $0.01567 | $0.01558 | $0.01567 | $1.08 | $73,125.61 |
| 2016-03-02 | $0.01567 | $0.01570 | $0.01548 | $0.01552 | $1.07 | $72,445.00 |
| 2016-03-03 | $0.01478 | $0.01489 | $0.01468 | $0.01475 | $1.46 | $68,856.66 |
| 2016-03-04 | $0.01476 | $0.01487 | $0.01438 | $0.01439 | $2.57 | $67,153.93 |
| 2016-03-05 | $0.01437 | $0.01437 | $0.01300 | $0.01322 | $4.73 | $61,727.36 |
| 2016-03-06 | $0.01321 | $0.01325 | $0.01203 | $0.01223 | $5.23 | $57,082.28 |
| 2016-03-07 | $0.01223 | $0.01361 | $0.01155 | $0.01161 | $13.49 | $54,215.61 |
| 2016-03-08 | $0.01161 | $0.01373 | $0.008952 | $0.008956 | $116.15 | $41,808.25 |
| 2016-03-09 | $0.008954 | $0.01248 | $0.008903 | $0.01016 | $129.82 | $47,441.75 |
| 2016-03-10 | $0.01016 | $0.01023 | $0.01012 | $0.01022 | $10.98 | $47,733.18 |
| 2016-03-11 | $0.01022 | $0.01090 | $0.009886 | $0.009907 | $14.90 | $46,256.14 |
| 2016-03-12 | $0.009910 | $0.009912 | $0.009436 | $0.009488 | $23.74 | $44,299.48 |
| 2016-03-13 | $0.009484 | $0.009599 | $0.009484 | $0.009528 | $2.38 | $44,489.51 |
| 2016-03-14 | $0.009528 | $0.009588 | $0.009528 | $0.009566 | $2.39 | $44,667.26 |
| 2016-03-15 | $0.009586 | $0.01103 | $0.009582 | $0.01101 | $128.21 | $51,424.72 |
| 2016-03-16 | $0.01102 | $0.01458 | $0.009578 | $0.01161 | $62.95 | $54,198.05 |
| 2016-03-17 | $0.01161 | $0.01172 | $0.008829 | $0.01171 | $96.55 | $54,668.03 |
| 2016-03-18 | $0.01171 | $0.01171 | $0.01165 | $0.01166 | $5.07 | $54,443.13 |
| 2016-03-19 | $0.008721 | $0.008757 | $0.008686 | $0.008756 | $3.65 | $40,891.29 |
| 2016-03-20 | $0.008755 | $0.01380 | $0.008754 | $0.01380 | $74.74 | $64,440.57 |
| 2016-03-21 | $0.01379 | $0.01379 | $0.01368 | $0.01377 | $3.44 | $64,312.68 |
| 2016-03-22 | $0.01377 | $0.01385 | $0.009042 | $0.01252 | $92.13 | $58,489.84 |
| 2016-03-23 | $0.01253 | $0.01256 | $0.01252 | $0.01254 | $0.01250 | $58,547.49 |
| 2016-03-24 | $0.01254 | $0.01256 | $0.01246 | $0.01252 | $0.01249 | $58,493.83 |
| 2016-03-25 | $0.01231 | $0.01231 | $0.01231 | $0.01231 | $1.54 | $57,483.02 |
| 2016-03-26 | $0.01231 | $0.01236 | $0.01228 | $0.01232 | $1.54 | $57,562.39 |
| 2016-03-27 | $0.01263 | $0.01263 | $0.01255 | $0.01259 | $0.6293 | $58,786.86 |
| 2016-03-28 | $0.01259 | $0.01259 | $0.01034 | $0.01035 | $12.22 | $48,330.74 |
| 2016-03-29 | $0.01035 | $0.01040 | $0.01007 | $0.01015 | $11.99 | $47,426.52 |
| 2016-03-31 | $0.01166 | $0.01171 | $0.01164 | $0.01167 | $38.26 | $54,510.37 |