CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.007263 | $0.007288 | $0.006389 | $0.006414 | $10.10 | $29,979.57 |
| 2016-05-02 | $0.006417 | $0.006425 | $0.006371 | $0.006371 | $10.04 | $29,776.81 |
| 2016-05-05 | $0.007368 | $0.007508 | $0.007320 | $0.007320 | $1.25 | $34,215.15 |
| 2016-05-06 | $0.007320 | $0.007954 | $0.007305 | $0.007926 | $0.3113 | $37,047.78 |
| 2016-05-07 | $0.007924 | $0.007927 | $0.007738 | $0.007757 | $0.4179 | $36,256.42 |
| 2016-05-08 | $0.007758 | $0.007773 | $0.007725 | $0.007732 | $0.4166 | $36,143.67 |
| 2016-05-09 | $0.007468 | $0.007552 | $0.005832 | $0.006207 | $76.35 | $29,013.16 |
| 2016-05-10 | $0.006207 | $0.006227 | $0.004559 | $0.005845 | $97.71 | $27,321.11 |
| 2016-05-11 | $0.005848 | $0.005879 | $0.004519 | $0.004531 | $114.47 | $21,185.76 |
| 2016-05-12 | $0.004532 | $0.005687 | $0.004497 | $0.005684 | $309.09 | $26,576.60 |
| 2016-05-13 | $0.005685 | $0.005688 | $0.005131 | $0.005386 | $95.22 | $25,186.37 |
| 2016-05-14 | $0.005386 | $0.005832 | $0.005376 | $0.005792 | $3.76 | $27,082.09 |
| 2016-05-15 | $0.005792 | $0.007486 | $0.005792 | $0.006842 | $7.49 | $31,994.67 |
| 2016-05-16 | $0.006841 | $0.006850 | $0.006822 | $0.006830 | $0.6194 | $31,938.87 |
| 2016-05-17 | $0.006685 | $0.006697 | $0.005396 | $0.005396 | $17.98 | $25,233.16 |
| 2016-05-18 | $0.005395 | $0.008331 | $0.005390 | $0.007116 | $17.73 | $33,276.87 |
| 2016-05-19 | $0.007115 | $0.007911 | $0.005434 | $0.005434 | $21.54 | $25,410.97 |
| 2016-05-20 | $0.005423 | $0.006172 | $0.005406 | $0.006150 | $0.2585 | $28,763.52 |
| 2016-05-21 | $0.006153 | $0.006169 | $0.006140 | $0.006167 | $0.2592 | $28,841.28 |
| 2016-05-22 | $0.006194 | $0.006204 | $0.006146 | $0.006152 | $1.28 | $28,774.13 |
| 2016-05-23 | $0.006151 | $0.007859 | $0.005645 | $0.007553 | $197.11 | $35,325.31 |
| 2016-05-24 | $0.007551 | $0.007565 | $0.007096 | $0.007096 | $8.35 | $33,191.00 |
| 2016-05-25 | $0.007096 | $0.008521 | $0.007096 | $0.007229 | $335.64 | $33,810.02 |
| 2016-05-26 | $0.007230 | $0.007712 | $0.006868 | $0.006882 | $96.62 | $32,190.19 |
| 2016-05-27 | $0.006882 | $0.007258 | $0.006882 | $0.007106 | $0.5388 | $33,236.49 |
| 2016-05-28 | $0.007102 | $0.009657 | $0.007090 | $0.007975 | $7.21 | $37,302.50 |
| 2016-05-29 | $0.007966 | $0.008924 | $0.007912 | $0.008467 | $41.65 | $39,602.92 |
| 2016-05-30 | $0.008478 | $0.008628 | $0.008425 | $0.008628 | $16.68 | $40,353.91 |
| 2016-05-31 | $0.009628 | $0.009630 | $0.009211 | $0.009401 | $0.3951 | $43,971.31 |