CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.008941 | $0.01051 | $0.007554 | $0.008523 | $3,167.62 | $40,032.43 |
| 2017-05-02 | $0.008739 | $0.01075 | $0.008205 | $0.009814 | $1,368.49 | $46,097.73 |
| 2017-05-03 | $0.009817 | $0.01041 | $0.008882 | $0.009856 | $1,346.11 | $46,296.93 |
| 2017-05-04 | $0.009864 | $0.01038 | $0.007704 | $0.008461 | $1,045.73 | $39,743.38 |
| 2017-05-05 | $0.008465 | $0.008811 | $0.006876 | $0.007691 | $1,304.46 | $36,126.35 |
| 2017-05-06 | $0.007940 | $0.008479 | $0.006238 | $0.007657 | $928.54 | $35,967.60 |
| 2017-05-07 | $0.007782 | $0.008698 | $0.006289 | $0.006328 | $461.78 | $29,724.27 |
| 2017-05-08 | $0.006328 | $0.02691 | $0.004915 | $0.008632 | $9,234.86 | $40,544.04 |
| 2017-05-09 | $0.008633 | $0.01957 | $0.006510 | $0.01878 | $5,139.16 | $88,222.55 |
| 2017-05-10 | $0.01879 | $0.01887 | $0.01058 | $0.01217 | $4,895.07 | $57,173.85 |
| 2017-05-11 | $0.01219 | $0.01627 | $0.01170 | $0.01359 | $1,284.05 | $63,834.67 |
| 2017-05-12 | $0.01360 | $0.01557 | $0.008431 | $0.01050 | $1,764.72 | $49,304.95 |
| 2017-05-13 | $0.01047 | $0.01160 | $0.008488 | $0.008806 | $2,184.05 | $41,363.44 |
| 2017-05-14 | $0.008834 | $0.01243 | $0.008621 | $0.01059 | $1,951.51 | $49,756.91 |
| 2017-05-15 | $0.01060 | $0.01066 | $0.009421 | $0.009810 | $2,248.02 | $46,079.57 |
| 2017-05-16 | $0.009795 | $0.01132 | $0.009573 | $0.01127 | $40.16 | $52,938.91 |
| 2017-05-17 | $0.01127 | $0.01393 | $0.009031 | $0.01314 | $1,441.61 | $61,745.27 |
| 2017-05-18 | $0.01314 | $0.01425 | $0.009431 | $0.009442 | $2,062.31 | $44,351.09 |
| 2017-05-19 | $0.009447 | $0.01529 | $0.009447 | $0.01324 | $2,273.97 | $62,198.60 |
| 2017-05-20 | $0.01323 | $0.02490 | $0.01091 | $0.01328 | $1,352.46 | $62,392.16 |
| 2017-05-21 | $0.01328 | $0.02483 | $0.01327 | $0.01626 | $808.11 | $76,380.61 |
| 2017-05-22 | $0.01631 | $0.02847 | $0.01515 | $0.02654 | $525.25 | $124,655 |
| 2017-05-23 | $0.02188 | $0.02952 | $0.02188 | $0.02589 | $12.91 | $121,610 |
| 2017-05-24 | $0.02592 | $0.04154 | $0.02426 | $0.03664 | $1,936.37 | $172,131 |
| 2017-05-25 | $0.03657 | $0.04115 | $0.02056 | $0.02108 | $267.50 | $99,036.64 |
| 2017-05-26 | $0.02094 | $0.02904 | $0.01846 | $0.02856 | $2.78 | $134,171 |
| 2017-05-27 | $0.02812 | $0.02894 | $0.01380 | $0.02029 | $1,185.08 | $95,336.92 |
| 2017-05-28 | $0.02041 | $0.09214 | $0.01877 | $0.01956 | $800.95 | $91,869.69 |
| 2017-05-29 | $0.01952 | $0.02225 | $0.01696 | $0.01849 | $711.86 | $86,879.50 |
| 2017-05-30 | $0.01852 | $0.02605 | $0.01559 | $0.01998 | $642.92 | $93,872.79 |
| 2017-05-31 | $0.02188 | $0.02922 | $0.01984 | $0.02079 | $513.21 | $97,680.51 |