CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01087 | $0.01135 | $0.01087 | $0.01130 | $383.85 | $52,927.54 |
| 2016-10-02 | $0.01130 | $0.01877 | $0.01105 | $0.01438 | $2,745.31 | $67,376.01 |
| 2016-10-03 | $0.01438 | $0.01571 | $0.009313 | $0.01271 | $1,476.20 | $59,567.75 |
| 2016-10-04 | $0.01272 | $0.01412 | $0.01104 | $0.01105 | $1,263.36 | $51,753.81 |
| 2016-10-05 | $0.01105 | $0.01256 | $0.01041 | $0.01091 | $425.84 | $51,101.29 |
| 2016-10-06 | $0.01091 | $0.01263 | $0.01090 | $0.01263 | $384.02 | $59,189.53 |
| 2016-10-07 | $0.01263 | $0.01684 | $0.01163 | $0.01682 | $1,984.93 | $78,799.01 |
| 2016-10-08 | $0.01682 | $0.01966 | $0.01637 | $0.01965 | $2,474.52 | $92,079.78 |
| 2016-10-09 | $0.01966 | $0.01979 | $0.01651 | $0.01960 | $1,122.82 | $91,811.03 |
| 2016-10-10 | $0.01960 | $0.03084 | $0.01960 | $0.02685 | $5,182.40 | $125,810 |
| 2016-10-11 | $0.02686 | $0.03043 | $0.02235 | $0.02601 | $4,015.12 | $121,850 |
| 2016-10-12 | $0.02599 | $0.02606 | $0.02241 | $0.02541 | $3,016.63 | $119,057 |
| 2016-10-13 | $0.02541 | $0.02601 | $0.01909 | $0.02339 | $5,861.10 | $109,617 |
| 2016-10-14 | $0.02340 | $0.02356 | $0.01939 | $0.01976 | $523.39 | $92,592.58 |
| 2016-10-15 | $0.01976 | $0.01981 | $0.01647 | $0.01791 | $741.22 | $83,937.33 |
| 2016-10-16 | $0.01792 | $0.01794 | $0.01288 | $0.01346 | $1,690.83 | $63,058.17 |
| 2016-10-17 | $0.01314 | $0.01340 | $0.01279 | $0.01287 | $672.88 | $60,291.20 |
| 2016-10-18 | $0.01287 | $0.01288 | $0.01211 | $0.01212 | $1,102.30 | $56,812.87 |
| 2016-10-19 | $0.01212 | $0.01324 | $0.01134 | $0.01259 | $1,060.90 | $58,997.07 |
| 2016-10-20 | $0.01259 | $0.01260 | $0.01013 | $0.01250 | $582.77 | $58,588.42 |
| 2016-10-21 | $0.01250 | $0.01266 | $0.01192 | $0.01258 | $579.62 | $58,963.41 |
| 2016-10-22 | $0.01258 | $0.01267 | $0.01083 | $0.01241 | $492.88 | $58,175.27 |
| 2016-10-23 | $0.01242 | $0.02410 | $0.01202 | $0.02028 | $2,174.78 | $95,046.40 |
| 2016-10-24 | $0.02029 | $0.02029 | $0.01511 | $0.01779 | $1,180.73 | $83,383.67 |
| 2016-10-25 | $0.01778 | $0.02298 | $0.01778 | $0.01782 | $2,329.93 | $83,545.02 |
| 2016-10-26 | $0.01783 | $0.02005 | $0.01783 | $0.01894 | $1,131.96 | $88,796.76 |
| 2016-10-27 | $0.01894 | $0.01928 | $0.01370 | $0.01735 | $471.00 | $81,328.78 |
| 2016-10-28 | $0.01736 | $0.01824 | $0.01375 | $0.01756 | $964.46 | $82,300.22 |
| 2016-10-29 | $0.01756 | $0.01792 | $0.01085 | $0.01230 | $948.02 | $57,650.66 |
| 2016-10-30 | $0.01220 | $0.01805 | $0.01147 | $0.01394 | $716.15 | $65,329.49 |
| 2016-10-31 | $0.01394 | $0.02333 | $0.01393 | $0.01877 | $807.80 | $87,966.25 |