CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01674 | $0.01865 | $0.01444 | $0.01556 | $1,632.21 | $73,021.93 |
| 2017-02-02 | $0.01794 | $0.01856 | $0.01296 | $0.01457 | $2,133.87 | $68,393.30 |
| 2017-02-03 | $0.01444 | $0.01724 | $0.01415 | $0.01512 | $1,643.43 | $70,945.15 |
| 2017-02-04 | $0.01514 | $0.01718 | $0.01379 | $0.01485 | $1,289.01 | $69,692.78 |
| 2017-02-05 | $0.01451 | $0.01539 | $0.01342 | $0.01498 | $1,603.16 | $70,291.62 |
| 2017-02-06 | $0.01500 | $0.01630 | $0.01368 | $0.01519 | $1,281.06 | $71,267.27 |
| 2017-02-07 | $0.01522 | $0.01634 | $0.01273 | $0.01617 | $1,707.24 | $75,866.00 |
| 2017-02-08 | $0.01618 | $0.01649 | $0.01338 | $0.01465 | $794.09 | $68,744.86 |
| 2017-02-09 | $0.01467 | $0.01475 | $0.01200 | $0.01305 | $1,237.65 | $61,260.93 |
| 2017-02-10 | $0.01307 | $0.01518 | $0.01292 | $0.01448 | $1,641.40 | $67,967.39 |
| 2017-02-11 | $0.01449 | $0.01540 | $0.01344 | $0.01431 | $1,052.37 | $67,131.38 |
| 2017-02-12 | $0.01429 | $0.01541 | $0.01343 | $0.01444 | $974.09 | $67,763.15 |
| 2017-02-13 | $0.01444 | $0.01673 | $0.01413 | $0.01581 | $1,006.86 | $74,215.48 |
| 2017-02-14 | $0.01583 | $0.01705 | $0.01479 | $0.01625 | $761.59 | $76,253.86 |
| 2017-02-15 | $0.01628 | $0.01741 | $0.01517 | $0.01557 | $1,541.56 | $73,049.20 |
| 2017-02-16 | $0.01557 | $0.01710 | $0.01440 | $0.01608 | $1,243.37 | $75,477.26 |
| 2017-02-17 | $0.01567 | $0.01703 | $0.01490 | $0.01533 | $619.67 | $71,951.44 |
| 2017-02-18 | $0.01538 | $0.01584 | $0.01512 | $0.01521 | $856.18 | $71,385.18 |
| 2017-02-19 | $0.01539 | $0.01688 | $0.01512 | $0.01651 | $1,250.54 | $77,479.14 |
| 2017-02-20 | $0.01607 | $0.01729 | $0.01577 | $0.01701 | $1,118.76 | $79,821.85 |
| 2017-02-21 | $0.01700 | $0.01831 | $0.01636 | $0.01795 | $1,366.74 | $84,252.45 |
| 2017-02-22 | $0.01794 | $0.01866 | $0.01712 | $0.01775 | $1,115.59 | $83,312.56 |
| 2017-02-23 | $0.01811 | $0.02190 | $0.01717 | $0.02101 | $4,529.78 | $98,593.28 |
| 2017-02-24 | $0.02217 | $0.02363 | $0.02031 | $0.02105 | $2,891.49 | $98,810.35 |
| 2017-02-25 | $0.02101 | $0.02503 | $0.01866 | $0.01974 | $2,739.72 | $92,628.86 |
| 2017-02-26 | $0.01974 | $0.02060 | $0.01591 | $0.01721 | $3,307.08 | $80,779.61 |
| 2017-02-27 | $0.01724 | $0.01807 | $0.01587 | $0.01760 | $1,548.33 | $82,592.38 |
| 2017-02-28 | $0.01761 | $0.01893 | $0.01665 | $0.01826 | $1,744.34 | $85,719.36 |