CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01877 | $0.01995 | $0.01598 | $0.01779 | $786.20 | $83,393.12 |
| 2016-11-02 | $0.01780 | $0.02420 | $0.01667 | $0.02418 | $445.23 | $113,336 |
| 2016-11-03 | $0.02423 | $0.02435 | $0.01458 | $0.01567 | $553.75 | $73,474.62 |
| 2016-11-04 | $0.01568 | $0.01600 | $0.01456 | $0.01458 | $625.30 | $68,344.99 |
| 2016-11-05 | $0.01458 | $0.02081 | $0.01455 | $0.01609 | $1,676.28 | $75,426.71 |
| 2016-11-06 | $0.01609 | $0.01631 | $0.01582 | $0.01623 | $155.88 | $76,072.13 |
| 2016-11-07 | $0.01622 | $0.01622 | $0.01351 | $0.01351 | $411.26 | $63,308.94 |
| 2016-11-08 | $0.01410 | $0.01485 | $0.01407 | $0.01454 | $137.99 | $68,170.90 |
| 2016-11-09 | $0.01420 | $0.01497 | $0.01384 | $0.01467 | $249.42 | $68,748.53 |
| 2016-11-10 | $0.01467 | $0.01507 | $0.01448 | $0.01464 | $145.82 | $68,654.23 |
| 2016-11-11 | $0.01465 | $0.01467 | $0.01200 | $0.01283 | $293.14 | $60,138.34 |
| 2016-11-12 | $0.01283 | $0.01380 | $0.01253 | $0.01363 | $213.78 | $63,897.09 |
| 2016-11-13 | $0.01363 | $0.01384 | $0.01337 | $0.01380 | $470.41 | $64,714.34 |
| 2016-11-14 | $0.01380 | $0.01569 | $0.01376 | $0.01508 | $316.74 | $70,696.37 |
| 2016-11-15 | $0.01509 | $0.01513 | $0.01081 | $0.01099 | $878.25 | $51,510.06 |
| 2016-11-16 | $0.01098 | $0.01264 | $0.01097 | $0.01224 | $320.66 | $57,380.20 |
| 2016-11-17 | $0.01224 | $0.01250 | $0.01109 | $0.01112 | $461.64 | $52,138.02 |
| 2016-11-18 | $0.01111 | $0.01256 | $0.01105 | $0.01225 | $28.36 | $57,453.53 |
| 2016-11-19 | $0.01225 | $0.01255 | $0.01162 | $0.01255 | $329.51 | $58,840.39 |
| 2016-11-20 | $0.01255 | $0.01260 | $0.01066 | $0.01170 | $410.97 | $54,836.56 |
| 2016-11-21 | $0.01170 | $0.01183 | $0.008165 | $0.009282 | $249.79 | $43,519.24 |
| 2016-11-22 | $0.009278 | $0.01120 | $0.007488 | $0.008840 | $413.41 | $41,448.21 |
| 2016-11-23 | $0.008840 | $0.008873 | $0.008568 | $0.008873 | $544.26 | $41,602.40 |
| 2016-11-24 | $0.008873 | $0.008900 | $0.007402 | $0.007442 | $263.22 | $34,892.33 |
| 2016-11-25 | $0.007440 | $0.007624 | $0.007385 | $0.007624 | $335.19 | $35,747.15 |
| 2016-11-26 | $0.007624 | $0.008103 | $0.007548 | $0.007908 | $288.04 | $37,078.90 |
| 2016-11-27 | $0.007905 | $0.008624 | $0.007102 | $0.007241 | $382.09 | $33,950.63 |
| 2016-11-28 | $0.007241 | $0.008244 | $0.007241 | $0.008167 | $250.49 | $38,295.30 |
| 2016-11-29 | $0.008168 | $0.008186 | $0.007526 | $0.007526 | $291.60 | $35,290.54 |
| 2016-11-30 | $0.007525 | $0.009456 | $0.007364 | $0.008778 | $407.48 | $41,159.25 |