CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.008778 | $0.008797 | $0.007771 | $0.008004 | $318.85 | $37,531.13 |
| 2016-12-02 | $0.008015 | $0.008437 | $0.007695 | $0.008391 | $300.57 | $39,346.06 |
| 2016-12-03 | $0.008394 | $0.009053 | $0.007010 | $0.007711 | $1,209.53 | $36,157.91 |
| 2016-12-04 | $0.007712 | $0.01159 | $0.007587 | $0.01037 | $1,122.51 | $48,639.38 |
| 2016-12-05 | $0.01038 | $0.01084 | $0.009090 | $0.01010 | $1,180.38 | $47,350.48 |
| 2016-12-06 | $0.01010 | $0.01017 | $0.007633 | $0.008406 | $935.15 | $39,419.23 |
| 2016-12-07 | $0.008406 | $0.008919 | $0.007379 | $0.007817 | $1,115.23 | $36,653.27 |
| 2016-12-08 | $0.007710 | $0.008976 | $0.007215 | $0.007917 | $537.10 | $37,123.85 |
| 2016-12-09 | $0.007918 | $0.008776 | $0.007560 | $0.007851 | $897.76 | $36,815.25 |
| 2016-12-10 | $0.007853 | $0.01029 | $0.007853 | $0.009088 | $777.60 | $42,617.54 |
| 2016-12-11 | $0.009088 | $0.01006 | $0.008749 | $0.009906 | $927.70 | $46,453.04 |
| 2016-12-12 | $0.009910 | $0.01038 | $0.009910 | $0.01013 | $638.80 | $47,486.51 |
| 2016-12-13 | $0.01013 | $0.01110 | $0.01013 | $0.01094 | $1,537.36 | $51,307.35 |
| 2016-12-14 | $0.01100 | $0.01751 | $0.01099 | $0.01292 | $1,761.18 | $60,593.94 |
| 2016-12-15 | $0.01293 | $0.01440 | $0.01168 | $0.01346 | $973.76 | $63,114.80 |
| 2016-12-16 | $0.01345 | $0.01434 | $0.01163 | $0.01178 | $764.12 | $55,253.96 |
| 2016-12-17 | $0.01178 | $0.01182 | $0.008565 | $0.009332 | $625.53 | $43,762.57 |
| 2016-12-18 | $0.009332 | $0.01002 | $0.008679 | $0.008693 | $446.47 | $40,767.56 |
| 2016-12-19 | $0.008696 | $0.01082 | $0.008694 | $0.01030 | $727.28 | $48,299.39 |
| 2016-12-20 | $0.01030 | $0.01030 | $0.007952 | $0.008613 | $1,067.96 | $40,392.81 |
| 2016-12-21 | $0.008938 | $0.009420 | $0.008534 | $0.008976 | $558.97 | $42,097.81 |
| 2016-12-22 | $0.009000 | $0.009711 | $0.008420 | $0.008692 | $938.89 | $40,765.29 |
| 2016-12-23 | $0.008689 | $0.009411 | $0.008689 | $0.009289 | $860.68 | $43,567.12 |
| 2016-12-24 | $0.009294 | $0.009438 | $0.008935 | $0.009363 | $528.67 | $43,919.56 |
| 2016-12-25 | $0.009366 | $0.009374 | $0.008594 | $0.008832 | $44.01 | $41,429.63 |
| 2016-12-26 | $0.008828 | $0.009267 | $0.008828 | $0.008987 | $740.56 | $42,157.89 |
| 2016-12-27 | $0.008993 | $0.009616 | $0.008982 | $0.009140 | $440.84 | $42,876.50 |
| 2016-12-28 | $0.009145 | $0.01475 | $0.009145 | $0.01216 | $505.09 | $57,047.25 |
| 2016-12-29 | $0.01216 | $0.01438 | $0.01213 | $0.01240 | $945.94 | $58,188.32 |
| 2016-12-30 | $0.01240 | $0.01249 | $0.01050 | $0.01058 | $655.20 | $49,642.27 |
| 2016-12-31 | $0.01058 | $0.01196 | $0.01043 | $0.01156 | $594.52 | $54,246.47 |