CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02409 | $0.02701 | $0.02392 | $0.02650 | $3,242.38 | $124,410 |
| 2017-04-02 | $0.02559 | $0.02790 | $0.02511 | $0.02665 | $3,096.44 | $125,113 |
| 2017-04-03 | $0.02657 | $0.02769 | $0.02634 | $0.02695 | $3,506.53 | $126,508 |
| 2017-04-04 | $0.02698 | $0.02934 | $0.02591 | $0.02769 | $3,549.25 | $129,998 |
| 2017-04-05 | $0.02758 | $0.02923 | $0.02691 | $0.02840 | $4,234.87 | $133,381 |
| 2017-04-06 | $0.02861 | $0.02978 | $0.01939 | $0.02854 | $9,624.11 | $134,014 |
| 2017-04-07 | $0.02864 | $0.03061 | $0.02552 | $0.03015 | $3,786.07 | $141,587 |
| 2017-04-08 | $0.02969 | $0.03241 | $0.02682 | $0.03019 | $2,515.13 | $141,766 |
| 2017-04-09 | $0.02977 | $0.03284 | $0.02890 | $0.03013 | $3,222.38 | $141,504 |
| 2017-04-10 | $0.03013 | $0.03087 | $0.02502 | $0.02975 | $4,197.17 | $139,735 |
| 2017-04-11 | $0.02943 | $0.03133 | $0.02920 | $0.03092 | $5,229.31 | $145,211 |
| 2017-04-12 | $0.03090 | $0.03281 | $0.03076 | $0.03267 | $5,130.44 | $153,447 |
| 2017-04-13 | $0.03276 | $0.03352 | $0.03162 | $0.03340 | $2,544.65 | $156,874 |
| 2017-04-14 | $0.03341 | $0.03415 | $0.02864 | $0.03211 | $4,624.71 | $150,795 |
| 2017-04-15 | $0.03210 | $0.03555 | $0.03154 | $0.03402 | $2,734.52 | $159,777 |
| 2017-04-16 | $0.03401 | $0.04583 | $0.03362 | $0.03605 | $3,365.10 | $169,309 |
| 2017-04-17 | $0.03605 | $0.03969 | $0.03020 | $0.03351 | $3,442.48 | $157,374 |
| 2017-04-18 | $0.03311 | $0.03514 | $0.03311 | $0.03514 | $1,822.39 | $165,017 |
| 2017-04-19 | $0.03515 | $0.03520 | $0.02439 | $0.02881 | $5,134.39 | $135,321 |
| 2017-04-20 | $0.02882 | $0.04062 | $0.02380 | $0.02404 | $2,034.09 | $112,884 |
| 2017-04-21 | $0.02393 | $0.02849 | $0.02393 | $0.02515 | $4,497.45 | $118,116 |
| 2017-04-22 | $0.02556 | $0.02762 | $0.02340 | $0.02718 | $3,333.90 | $127,646 |
| 2017-04-23 | $0.02716 | $0.02716 | $0.02284 | $0.02377 | $2,643.31 | $111,622 |
| 2017-04-24 | $0.02412 | $0.02648 | $0.02349 | $0.02648 | $3,179.38 | $124,364 |
| 2017-04-25 | $0.02647 | $0.02727 | $0.02396 | $0.02683 | $3,822.65 | $126,029 |
| 2017-04-26 | $0.02684 | $0.02988 | $0.02500 | $0.02670 | $3,943.60 | $125,411 |
| 2017-04-27 | $0.02635 | $0.02675 | $0.02295 | $0.02417 | $4,421.81 | $113,514 |
| 2017-04-28 | $0.02377 | $0.02599 | $0.02235 | $0.02385 | $3,617.67 | $112,000 |
| 2017-04-29 | $0.02375 | $0.02413 | $0.006935 | $0.009059 | $10,645.40 | $42,552.63 |
| 2017-04-30 | $0.009043 | $0.01152 | $0.007807 | $0.008861 | $3,089.81 | $41,622.31 |