CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.01062 | $0.01140 | $0.01003 | $0.01003 | $212.11 | $46,953.00 |
| 2016-08-02 | $0.01003 | $0.01104 | $0.005547 | $0.005679 | $254.87 | $26,586.92 |
| 2016-08-03 | $0.005716 | $0.008073 | $0.005686 | $0.005976 | $104.95 | $27,977.65 |
| 2016-08-04 | $0.005975 | $0.008264 | $0.005874 | $0.008246 | $97.06 | $38,607.37 |
| 2016-08-05 | $0.008246 | $0.008246 | $0.005894 | $0.006207 | $9.08 | $29,059.26 |
| 2016-08-06 | $0.006205 | $0.006490 | $0.005888 | $0.006436 | $1.02 | $30,132.46 |
| 2016-08-07 | $0.006436 | $0.007768 | $0.006435 | $0.007704 | $133.44 | $36,070.02 |
| 2016-08-08 | $0.007705 | $0.007709 | $0.006021 | $0.006022 | $184.44 | $28,194.22 |
| 2016-08-09 | $0.006023 | $0.006566 | $0.005998 | $0.006551 | $131.32 | $30,669.07 |
| 2016-08-10 | $0.006548 | $0.006548 | $0.005870 | $0.006043 | $147.75 | $28,291.28 |
| 2016-08-11 | $0.006045 | $0.006082 | $0.005909 | $0.005911 | $95.40 | $27,675.94 |
| 2016-08-12 | $0.005909 | $0.005909 | $0.005358 | $0.005465 | $129.21 | $25,586.58 |
| 2016-08-13 | $0.005464 | $0.005484 | $0.005274 | $0.005276 | $85.43 | $24,700.75 |
| 2016-08-14 | $0.005276 | $0.005718 | $0.005246 | $0.005567 | $127.93 | $26,066.73 |
| 2016-08-15 | $0.005568 | $0.005593 | $0.005278 | $0.005314 | $0.9429 | $24,881.38 |
| 2016-08-16 | $0.005315 | $0.007008 | $0.005315 | $0.006056 | $163.60 | $28,358.38 |
| 2016-08-17 | $0.006057 | $0.007089 | $0.006049 | $0.006307 | $171.33 | $29,531.65 |
| 2016-08-18 | $0.006305 | $0.007770 | $0.006305 | $0.007751 | $363.68 | $36,295.60 |
| 2016-08-19 | $0.007753 | $0.008674 | $0.006375 | $0.008636 | $200.57 | $40,435.90 |
| 2016-08-20 | $0.008634 | $0.008649 | $0.007870 | $0.007952 | $7.65 | $37,235.00 |
| 2016-08-21 | $0.007952 | $0.008372 | $0.006469 | $0.006896 | $142.48 | $32,288.28 |
| 2016-08-22 | $0.006894 | $0.007662 | $0.006886 | $0.007652 | $124.72 | $35,831.85 |
| 2016-08-23 | $0.007651 | $0.007687 | $0.006996 | $0.007225 | $117.64 | $33,828.89 |
| 2016-08-24 | $0.007223 | $0.007581 | $0.007020 | $0.007135 | $136.42 | $33,411.49 |
| 2016-08-25 | $0.007136 | $0.008647 | $0.006585 | $0.006599 | $147.99 | $30,898.64 |
| 2016-08-26 | $0.006598 | $0.006637 | $0.006588 | $0.006625 | $0.4313 | $31,020.10 |
| 2016-08-27 | $0.006521 | $0.006523 | $0.006192 | $0.006209 | $115.14 | $29,075.59 |
| 2016-08-28 | $0.006207 | $0.008610 | $0.005700 | $0.007288 | $178.92 | $34,130.20 |
| 2016-08-29 | $0.007289 | $0.007475 | $0.006308 | $0.006321 | $126.94 | $29,598.09 |
| 2016-08-30 | $0.006321 | $0.008208 | $0.006321 | $0.007864 | $121.41 | $36,824.29 |
| 2016-08-31 | $0.007866 | $0.008620 | $0.006471 | $0.007520 | $328.62 | $35,212.96 |