CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.01167 | $0.01459 | $0.01127 | $0.01457 | $202.74 | $68,075.06 |
| 2016-04-02 | $0.01458 | $0.01472 | $0.01458 | $0.01469 | $0.3239 | $68,612.08 |
| 2016-04-03 | $0.009912 | $0.01684 | $0.009908 | $0.01683 | $652.46 | $78,642.50 |
| 2016-04-04 | $0.01684 | $0.01685 | $0.01264 | $0.01264 | $936.70 | $59,070.02 |
| 2016-04-05 | $0.01524 | $0.01524 | $0.01020 | $0.01269 | $936.17 | $59,263.56 |
| 2016-04-06 | $0.01269 | $0.01313 | $0.01058 | $0.01305 | $62.45 | $60,979.44 |
| 2016-04-07 | $0.01306 | $0.01307 | $0.01268 | $0.01269 | $0.4311 | $59,273.00 |
| 2016-04-08 | $0.01269 | $0.01277 | $0.01259 | $0.01261 | $0.2096 | $58,917.03 |
| 2016-04-09 | $0.01261 | $0.01263 | $0.01063 | $0.01065 | $7.00 | $49,739.68 |
| 2016-04-10 | $0.01065 | $0.01255 | $0.01064 | $0.01252 | $13.56 | $58,506.53 |
| 2016-04-11 | $0.01252 | $0.01255 | $0.01073 | $0.01077 | $6.93 | $50,321.15 |
| 2016-04-12 | $0.01077 | $0.01232 | $0.01077 | $0.01080 | $42.82 | $50,457.66 |
| 2016-04-13 | $0.01080 | $0.01083 | $0.01074 | $0.01076 | $21.52 | $50,283.27 |
| 2016-04-14 | $0.01076 | $0.01077 | $0.01059 | $0.01060 | $32.24 | $49,547.35 |
| 2016-04-15 | $0.01061 | $0.01212 | $0.008729 | $0.01125 | $262.81 | $52,570.49 |
| 2016-04-16 | $0.01125 | $0.01133 | $0.01075 | $0.01076 | $0.4306 | $50,299.16 |
| 2016-04-17 | $0.01077 | $0.01104 | $0.008393 | $0.008567 | $120.82 | $40,028.61 |
| 2016-04-18 | $0.008569 | $0.008866 | $0.008505 | $0.008836 | $11.73 | $41,288.57 |
| 2016-04-19 | $0.008838 | $0.01008 | $0.008571 | $0.01006 | $38.71 | $47,013.83 |
| 2016-04-20 | $0.01010 | $0.01039 | $0.01010 | $0.01035 | $1.22 | $48,384.02 |
| 2016-04-21 | $0.01036 | $0.01056 | $0.01034 | $0.01053 | $0.2487 | $49,205.63 |
| 2016-04-22 | $0.01053 | $0.01054 | $0.01041 | $0.01046 | $0.2457 | $48,870.03 |
| 2016-04-23 | $0.01033 | $0.01333 | $0.01028 | $0.01039 | $1,267.57 | $48,561.54 |
| 2016-04-24 | $0.01039 | $0.01066 | $0.007659 | $0.009169 | $164.66 | $42,855.76 |
| 2016-04-25 | $0.009167 | $0.009182 | $0.006605 | $0.008081 | $87.75 | $37,771.61 |
| 2016-04-26 | $0.008056 | $0.008098 | $0.006655 | $0.007543 | $29.69 | $35,255.80 |
| 2016-04-27 | $0.007495 | $0.007928 | $0.004930 | $0.004930 | $44.64 | $23,043.01 |
| 2016-04-28 | $0.004936 | $0.007121 | $0.004847 | $0.007113 | $1.21 | $33,247.49 |
| 2016-04-29 | $0.007112 | $0.007286 | $0.007092 | $0.007284 | $8.74 | $34,044.69 |
| 2016-04-30 | $0.007282 | $0.007365 | $0.007253 | $0.007261 | $0.007651 | $33,940.03 |