CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.005319 | $0.006862 | $0.005290 | $0.005888 | $26.24 | $27,554.66 |
| 2016-07-02 | $0.005891 | $0.01418 | $0.005891 | $0.007026 | $321.72 | $32,881.59 |
| 2016-07-03 | $0.007030 | $0.01709 | $0.005423 | $0.005423 | $187.19 | $25,380.76 |
| 2016-07-04 | $0.005434 | $0.008804 | $0.005367 | $0.008371 | $5.20 | $39,177.69 |
| 2016-07-05 | $0.008375 | $0.01224 | $0.008199 | $0.01214 | $219.16 | $56,839.25 |
| 2016-07-06 | $0.01215 | $0.01267 | $0.008587 | $0.008592 | $291.97 | $40,214.02 |
| 2016-07-07 | $0.008595 | $0.009928 | $0.008131 | $0.008501 | $104.04 | $39,791.12 |
| 2016-07-08 | $0.008513 | $0.01233 | $0.008459 | $0.009934 | $180.65 | $46,497.56 |
| 2016-07-09 | $0.009931 | $0.009931 | $0.009438 | $0.009577 | $3.12 | $44,828.33 |
| 2016-07-10 | $0.01426 | $0.01430 | $0.01068 | $0.01157 | $390.03 | $54,163.26 |
| 2016-07-11 | $0.01157 | $0.01175 | $0.007111 | $0.007124 | $155.42 | $33,347.59 |
| 2016-07-12 | $0.007124 | $0.01567 | $0.007124 | $0.01396 | $782.27 | $65,321.89 |
| 2016-07-13 | $0.01396 | $0.01430 | $0.01274 | $0.01415 | $423.57 | $66,230.01 |
| 2016-07-14 | $0.01412 | $0.01540 | $0.01278 | $0.01414 | $128.79 | $66,198.19 |
| 2016-07-15 | $0.01415 | $0.01534 | $0.01132 | $0.01527 | $269.09 | $71,469.45 |
| 2016-07-16 | $0.01525 | $0.01533 | $0.01254 | $0.01258 | $2.85 | $58,894.50 |
| 2016-07-17 | $0.01255 | $0.01564 | $0.01160 | $0.01563 | $318.04 | $73,147.39 |
| 2016-07-18 | $0.01564 | $0.01569 | $0.01459 | $0.01549 | $208.98 | $72,497.86 |
| 2016-07-19 | $0.01548 | $0.01548 | $0.01136 | $0.01144 | $111.64 | $53,546.98 |
| 2016-07-20 | $0.01144 | $0.01162 | $0.005222 | $0.008443 | $147.98 | $39,518.69 |
| 2016-07-21 | $0.008441 | $0.009314 | $0.008374 | $0.009298 | $9.73 | $43,524.49 |
| 2016-07-22 | $0.009297 | $0.009876 | $0.009243 | $0.009712 | $0.5696 | $45,462.32 |
| 2016-07-23 | $0.009714 | $0.009735 | $0.005396 | $0.009179 | $195.26 | $42,964.24 |
| 2016-07-24 | $0.009178 | $0.009185 | $0.007539 | $0.007617 | $33.47 | $35,655.26 |
| 2016-07-25 | $0.007618 | $0.007624 | $0.005410 | $0.007010 | $673.87 | $32,820.15 |
| 2016-07-26 | $0.007012 | $0.01312 | $0.006370 | $0.01174 | $907.78 | $54,954.62 |
| 2016-07-27 | $0.01173 | $0.01226 | $0.01096 | $0.01168 | $539.70 | $54,679.92 |
| 2016-07-28 | $0.01168 | $0.01171 | $0.01004 | $0.01052 | $665.42 | $49,256.74 |
| 2016-07-29 | $0.01052 | $0.01306 | $0.009828 | $0.01117 | $32.16 | $52,315.85 |
| 2016-07-30 | $0.01118 | $0.01119 | $0.01047 | $0.01048 | $375.99 | $49,069.33 |
| 2016-07-31 | $0.01048 | $0.01150 | $0.01024 | $0.01063 | $285.58 | $49,747.54 |