CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01827 | $0.01924 | $0.01791 | $0.01911 | $1,421.86 | $89,684.59 |
| 2017-03-02 | $0.01911 | $0.01957 | $0.01840 | $0.01925 | $1,431.77 | $90,334.76 |
| 2017-03-03 | $0.01925 | $0.02006 | $0.01809 | $0.01888 | $1,547.82 | $88,617.49 |
| 2017-03-04 | $0.01892 | $0.01999 | $0.01738 | $0.01825 | $1,175.26 | $85,655.01 |
| 2017-03-05 | $0.01877 | $0.01991 | $0.01761 | $0.01801 | $1,368.37 | $84,526.76 |
| 2017-03-06 | $0.01801 | $0.02015 | $0.01763 | $0.01908 | $2,871.35 | $89,545.39 |
| 2017-03-07 | $0.01969 | $0.02001 | $0.01778 | $0.01786 | $1,679.77 | $83,824.68 |
| 2017-03-08 | $0.01785 | $0.01922 | $0.01678 | $0.01712 | $1,591.56 | $80,378.33 |
| 2017-03-09 | $0.01712 | $0.01868 | $0.01657 | $0.01749 | $1,729.63 | $82,088.77 |
| 2017-03-10 | $0.01749 | $0.01981 | $0.01620 | $0.01689 | $3,181.50 | $79,277.18 |
| 2017-03-11 | $0.01689 | $0.01944 | $0.01676 | $0.01892 | $3,892.58 | $88,831.84 |
| 2017-03-12 | $0.01893 | $0.02108 | $0.01878 | $0.01978 | $2,068.05 | $92,864.94 |
| 2017-03-13 | $0.01978 | $0.02465 | $0.01901 | $0.02340 | $5,498.88 | $109,833 |
| 2017-03-14 | $0.02372 | $0.02378 | $0.02021 | $0.02049 | $3,089.21 | $96,173.78 |
| 2017-03-15 | $0.02049 | $0.02347 | $0.02016 | $0.02060 | $2,535.66 | $96,689.30 |
| 2017-03-16 | $0.02066 | $0.02393 | $0.01884 | $0.01950 | $3,792.53 | $91,556.90 |
| 2017-03-17 | $0.01908 | $0.02087 | $0.01788 | $0.01791 | $1,661.99 | $84,086.62 |
| 2017-03-18 | $0.01791 | $0.01999 | $0.01115 | $0.01342 | $3,833.64 | $62,984.05 |
| 2017-03-19 | $0.01342 | $0.01800 | $0.01285 | $0.01741 | $2,238.92 | $81,746.56 |
| 2017-03-20 | $0.01713 | $0.01968 | $0.01672 | $0.01843 | $3,548.66 | $86,518.50 |
| 2017-03-21 | $0.01849 | $0.02110 | $0.01816 | $0.01970 | $2,165.86 | $92,481.08 |
| 2017-03-22 | $0.02055 | $0.02148 | $0.01869 | $0.02112 | $2,734.93 | $99,140.52 |
| 2017-03-23 | $0.02075 | $0.02281 | $0.01986 | $0.02279 | $2,057.48 | $106,980 |
| 2017-03-24 | $0.02143 | $0.02380 | $0.01999 | $0.02170 | $3,251.08 | $101,873 |
| 2017-03-25 | $0.02170 | $0.02295 | $0.01956 | $0.02235 | $2,877.26 | $104,923 |
| 2017-03-26 | $0.02230 | $0.02414 | $0.02141 | $0.02300 | $2,826.91 | $107,983 |
| 2017-03-27 | $0.02304 | $0.02484 | $0.02286 | $0.02453 | $2,468.46 | $115,181 |
| 2017-03-28 | $0.02417 | $0.02528 | $0.02292 | $0.02494 | $2,078.77 | $117,090 |
| 2017-03-29 | $0.02494 | $0.02619 | $0.02331 | $0.02350 | $4,133.13 | $110,310 |
| 2017-03-30 | $0.02388 | $0.02605 | $0.02213 | $0.02452 | $3,164.59 | $115,144 |
| 2017-03-31 | $0.02447 | $0.02635 | $0.02281 | $0.02408 | $3,536.66 | $113,069 |