CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.04045 | $0.1115 | $0.03999 | $0.1090 | $0.5448 | $511,884 |
| 2017-07-02 | $0.1091 | $0.1091 | $0.03594 | $0.03966 | $69.12 | $186,307 |
| 2017-07-03 | $0.03953 | $0.04259 | $0.03919 | $0.04195 | $69.45 | $197,071 |
| 2017-07-04 | $0.04185 | $0.04447 | $0.04185 | $0.04447 | $76.34 | $208,919 |
| 2017-07-05 | $0.04445 | $0.04714 | $0.04268 | $0.04685 | $11.83 | $220,103 |
| 2017-07-06 | $0.04687 | $0.04713 | $0.02599 | $0.04445 | $115.98 | $208,831 |
| 2017-07-07 | $0.04448 | $0.04457 | $0.03544 | $0.03597 | $51.89 | $168,979 |
| 2017-07-08 | $0.03600 | $0.04095 | $0.03560 | $0.03703 | $9.91 | $173,988 |
| 2017-07-09 | $0.03707 | $0.04250 | $0.03697 | $0.04196 | $5.04 | $197,108 |
| 2017-07-10 | $0.04204 | $0.04385 | $0.03661 | $0.03764 | $22.43 | $176,844 |
| 2017-07-11 | $0.03749 | $0.03833 | $0.03612 | $0.03713 | $1.78 | $174,437 |
| 2017-07-12 | $0.03783 | $0.03871 | $0.03628 | $0.03665 | $10.30 | $172,179 |
| 2017-07-13 | $0.03668 | $0.05833 | $0.03310 | $0.05717 | $179.45 | $268,579 |
| 2017-07-14 | $0.05713 | $0.05966 | $0.04623 | $0.05110 | $200.57 | $240,077 |
| 2017-07-15 | $0.05106 | $0.05288 | $0.03483 | $0.05077 | $290.59 | $238,537 |
| 2017-07-16 | $0.05062 | $0.05231 | $0.04688 | $0.04913 | $1.63 | $230,801 |
| 2017-07-17 | $0.04907 | $0.05667 | $0.04907 | $0.05658 | $5.95 | $265,821 |
| 2017-07-18 | $0.05673 | $0.06817 | $0.05493 | $0.06789 | $243.40 | $318,952 |
| 2017-07-19 | $0.06800 | $0.06918 | $0.06307 | $0.06334 | $10.07 | $297,555 |
| 2017-07-20 | $0.06315 | $0.07188 | $0.05848 | $0.06895 | $30.46 | $323,920 |
| 2017-07-21 | $0.06945 | $0.06967 | $0.04867 | $0.05333 | $73.58 | $250,543 |
| 2017-07-22 | $0.05332 | $0.05762 | $0.03148 | $0.05332 | $196.21 | $250,485 |
| 2017-07-23 | $0.05332 | $0.05624 | $0.05273 | $0.05502 | $15.55 | $258,484 |
| 2017-07-24 | $0.05496 | $0.05588 | $0.05416 | $0.05511 | $0.3344 | $258,942 |
| 2017-07-25 | $0.05511 | $0.05549 | $0.04899 | $0.05118 | $516.74 | $240,474 |
| 2017-07-26 | $0.05121 | $0.05212 | $0.04000 | $0.04805 | $229.26 | $225,772 |
| 2017-07-27 | $0.04819 | $0.04913 | $0.03951 | $0.04138 | $196.71 | $194,427 |
| 2017-07-28 | $0.04155 | $0.04408 | $0.04155 | $0.04312 | $20.32 | $202,615 |
| 2017-07-29 | $0.04302 | $0.04507 | $0.04051 | $0.04462 | $2.42 | $209,637 |
| 2017-07-30 | $0.04461 | $0.04470 | $0.04155 | $0.04301 | $39.83 | $202,065 |
| 2017-07-31 | $0.04302 | $0.04477 | $0.04241 | $0.04451 | $1.10 | $209,117 |