CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.007521 | $0.007523 | $0.006862 | $0.006867 | $147.32 | $32,158.89 |
| 2016-09-02 | $0.006868 | $0.007839 | $0.006861 | $0.007482 | $119.44 | $35,037.30 |
| 2016-09-03 | $0.007482 | $0.01019 | $0.006898 | $0.01016 | $373.06 | $47,599.52 |
| 2016-09-04 | $0.01017 | $0.01125 | $0.009637 | $0.01120 | $233.19 | $52,431.92 |
| 2016-09-05 | $0.01120 | $0.01121 | $0.009697 | $0.009705 | $177.75 | $45,447.58 |
| 2016-09-06 | $0.009705 | $0.01103 | $0.006822 | $0.006952 | $105.04 | $32,558.96 |
| 2016-09-07 | $0.006953 | $0.01002 | $0.006951 | $0.009144 | $102.59 | $42,825.07 |
| 2016-09-08 | $0.009144 | $0.009146 | $0.008192 | $0.008770 | $106.13 | $41,071.89 |
| 2016-09-09 | $0.008768 | $0.008776 | $0.007816 | $0.007818 | $84.42 | $36,611.72 |
| 2016-09-10 | $0.007817 | $0.007821 | $0.007014 | $0.007639 | $74.11 | $35,773.30 |
| 2016-09-11 | $0.007638 | $0.008015 | $0.007206 | $0.007278 | $43.46 | $34,086.14 |
| 2016-09-12 | $0.007281 | $0.009706 | $0.007265 | $0.007388 | $181.04 | $34,599.16 |
| 2016-09-13 | $0.007390 | $0.009750 | $0.007379 | $0.009100 | $104.62 | $42,616.63 |
| 2016-09-14 | $0.009102 | $0.01026 | $0.008847 | $0.01024 | $132.92 | $47,977.49 |
| 2016-09-15 | $0.01024 | $0.01026 | $0.01020 | $0.01020 | $135.71 | $47,788.73 |
| 2016-09-16 | $0.01020 | $0.01096 | $0.009114 | $0.009718 | $402.57 | $45,519.84 |
| 2016-09-17 | $0.009718 | $0.009732 | $0.007876 | $0.007880 | $87.30 | $36,911.25 |
| 2016-09-18 | $0.007878 | $0.01092 | $0.007878 | $0.01001 | $223.99 | $46,883.39 |
| 2016-09-19 | $0.01001 | $0.01003 | $0.007908 | $0.007920 | $38.11 | $37,098.98 |
| 2016-09-20 | $0.007920 | $0.008104 | $0.006100 | $0.006103 | $286.88 | $28,590.63 |
| 2016-09-21 | $0.006095 | $0.006587 | $0.005992 | $0.006562 | $321.46 | $30,739.85 |
| 2016-09-22 | $0.006563 | $0.007879 | $0.005935 | $0.007820 | $181.57 | $36,633.63 |
| 2016-09-23 | $0.007821 | $0.008621 | $0.006914 | $0.007134 | $154.10 | $33,421.78 |
| 2016-09-24 | $0.007134 | $0.009079 | $0.007133 | $0.009026 | $106.02 | $42,286.96 |
| 2016-09-25 | $0.009027 | $0.01061 | $0.007235 | $0.008678 | $204.55 | $40,655.33 |
| 2016-09-26 | $0.008678 | $0.01204 | $0.008677 | $0.01112 | $837.85 | $52,098.52 |
| 2016-09-27 | $0.01112 | $0.01154 | $0.01018 | $0.01022 | $321.47 | $47,886.02 |
| 2016-09-28 | $0.01022 | $0.01136 | $0.009679 | $0.01124 | $269.01 | $52,663.22 |
| 2016-09-29 | $0.01124 | $0.01156 | $0.009688 | $0.01033 | $309.55 | $48,380.90 |
| 2016-09-30 | $0.01033 | $0.01117 | $0.01033 | $0.01087 | $409.05 | $50,932.14 |