CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.01156 | $0.01219 | $0.01092 | $0.01096 | $639.19 | $51,444.65 |
| 2017-01-02 | $0.01097 | $0.01254 | $0.01095 | $0.01247 | $805.20 | $58,532.45 |
| 2017-01-03 | $0.01247 | $0.01500 | $0.01130 | $0.01151 | $1,349.40 | $53,985.05 |
| 2017-01-04 | $0.01150 | $0.01489 | $0.01150 | $0.01432 | $1,388.08 | $67,181.83 |
| 2017-01-05 | $0.01524 | $0.01572 | $0.01034 | $0.01118 | $742.61 | $52,445.33 |
| 2017-01-06 | $0.01121 | $0.01158 | $0.009010 | $0.01037 | $806.61 | $48,643.44 |
| 2017-01-07 | $0.01038 | $0.01043 | $0.008988 | $0.009495 | $630.13 | $44,550.04 |
| 2017-01-08 | $0.009495 | $0.01028 | $0.009046 | $0.009491 | $405.10 | $44,533.64 |
| 2017-01-09 | $0.009504 | $0.009530 | $0.009177 | $0.009394 | $534.46 | $44,080.08 |
| 2017-01-10 | $0.009389 | $0.009583 | $0.009299 | $0.009539 | $304.54 | $44,759.13 |
| 2017-01-11 | $0.009540 | $0.009556 | $0.007841 | $0.008248 | $504.54 | $38,704.36 |
| 2017-01-12 | $0.008236 | $0.008649 | $0.007935 | $0.008649 | $667.11 | $40,585.39 |
| 2017-01-13 | $0.008636 | $0.009231 | $0.008350 | $0.009216 | $606.06 | $43,243.92 |
| 2017-01-14 | $0.009229 | $0.01198 | $0.008254 | $0.01123 | $541.35 | $52,676.46 |
| 2017-01-15 | $0.01122 | $0.01128 | $0.009736 | $0.009821 | $674.23 | $46,082.89 |
| 2017-01-16 | $0.009820 | $0.01096 | $0.009623 | $0.009984 | $628.47 | $46,850.99 |
| 2017-01-17 | $0.009987 | $0.01227 | $0.009978 | $0.01171 | $776.36 | $54,970.01 |
| 2017-01-18 | $0.01172 | $0.01176 | $0.009896 | $0.01056 | $446.04 | $49,553.63 |
| 2017-01-19 | $0.01060 | $0.01220 | $0.01058 | $0.01220 | $590.03 | $57,227.16 |
| 2017-01-20 | $0.01219 | $0.01219 | $0.01011 | $0.01156 | $439.88 | $54,267.25 |
| 2017-01-21 | $0.01156 | $0.01248 | $0.01101 | $0.01210 | $913.72 | $56,798.86 |
| 2017-01-22 | $0.01210 | $0.01240 | $0.01185 | $0.01220 | $474.27 | $57,252.20 |
| 2017-01-23 | $0.01221 | $0.01380 | $0.01200 | $0.01380 | $911.89 | $64,738.14 |
| 2017-01-24 | $0.01379 | $0.01412 | $0.01204 | $0.01361 | $527.99 | $63,851.33 |
| 2017-01-25 | $0.01361 | $0.01652 | $0.01360 | $0.01449 | $619.00 | $68,000.46 |
| 2017-01-26 | $0.01450 | $0.01670 | $0.01450 | $0.01588 | $973.55 | $74,530.13 |
| 2017-01-27 | $0.01588 | $0.01843 | $0.01401 | $0.01780 | $1,211.73 | $83,513.93 |
| 2017-01-28 | $0.01780 | $0.01848 | $0.01658 | $0.01659 | $808.99 | $77,841.28 |
| 2017-01-29 | $0.01659 | $0.01757 | $0.01472 | $0.01563 | $726.72 | $73,352.05 |
| 2017-01-30 | $0.01563 | $0.01706 | $0.01465 | $0.01472 | $2,204.56 | $69,089.49 |
| 2017-01-31 | $0.01472 | $0.01814 | $0.01464 | $0.01590 | $2,055.19 | $74,619.67 |