CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02081 | $0.03089 | $0.02081 | $0.02871 | $113.62 | $134,875 |
| 2017-06-02 | $0.02872 | $0.02906 | $0.01923 | $0.01983 | $48.63 | $93,167.55 |
| 2017-06-03 | $0.01982 | $0.02692 | $0.01947 | $0.02409 | $341.54 | $113,158 |
| 2017-06-04 | $0.02402 | $0.03011 | $0.02060 | $0.02743 | $174.35 | $128,851 |
| 2017-06-05 | $0.02743 | $0.02783 | $0.02454 | $0.02684 | $157.90 | $126,099 |
| 2017-06-06 | $0.02692 | $0.02715 | $0.01364 | $0.02290 | $2,591.93 | $107,592 |
| 2017-06-07 | $0.02291 | $0.02297 | $0.01843 | $0.01877 | $469.18 | $88,165.44 |
| 2017-06-08 | $0.01886 | $0.03504 | $0.01836 | $0.03064 | $3,393.99 | $143,935 |
| 2017-06-09 | $0.03059 | $0.04585 | $0.02803 | $0.03640 | $768.29 | $170,981 |
| 2017-06-10 | $0.03642 | $0.06127 | $0.02871 | $0.03032 | $256.73 | $142,425 |
| 2017-06-11 | $0.03030 | $0.04767 | $0.03015 | $0.04765 | $784.24 | $223,872 |
| 2017-06-12 | $0.05057 | $0.05071 | $0.02839 | $0.04030 | $1,601.07 | $189,309 |
| 2017-06-13 | $0.04018 | $0.04171 | $0.03495 | $0.04062 | $998.08 | $190,808 |
| 2017-06-14 | $0.04059 | $0.04123 | $0.03320 | $0.03472 | $354.86 | $163,129 |
| 2017-06-15 | $0.03472 | $0.03960 | $0.03192 | $0.03945 | $399.20 | $185,312 |
| 2017-06-16 | $0.03942 | $0.04471 | $0.03222 | $0.03330 | $378.21 | $156,431 |
| 2017-06-17 | $0.03330 | $0.03330 | $0.03330 | $0.03330 | $357.43 | $156,431 |
| 2017-06-18 | $0.03747 | $0.05284 | $0.03747 | $0.05277 | $936.38 | $247,916 |
| 2017-06-19 | $0.05277 | $0.06774 | $0.03280 | $0.03280 | $389.21 | $154,084 |
| 2017-06-20 | $0.03280 | $0.04316 | $0.02500 | $0.04302 | $455.81 | $202,089 |
| 2017-06-21 | $0.04304 | $0.09376 | $0.04148 | $0.09376 | $18,939.00 | $440,476 |
| 2017-06-22 | $0.07622 | $0.07622 | $0.05794 | $0.07206 | $645.78 | $338,512 |
| 2017-06-23 | $0.07194 | $0.07399 | $0.06148 | $0.06458 | $367.72 | $303,370 |
| 2017-06-24 | $0.06457 | $0.06509 | $0.05099 | $0.05167 | $1.05 | $242,756 |
| 2017-06-25 | $0.05155 | $0.07581 | $0.05106 | $0.06895 | $77.72 | $323,943 |
| 2017-06-26 | $0.06882 | $0.07287 | $0.04046 | $0.04141 | $392.16 | $194,554 |
| 2017-06-27 | $0.04141 | $0.04335 | $0.03925 | $0.04335 | $13.05 | $203,632 |
| 2017-06-28 | $0.04363 | $0.05335 | $0.04108 | $0.05266 | $148.24 | $247,377 |
| 2017-06-29 | $0.05261 | $0.05572 | $0.04393 | $0.04710 | $73.21 | $221,269 |
| 2017-06-30 | $0.04717 | $0.04743 | $0.04031 | $0.04047 | $16.95 | $190,124 |