CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 08/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-08-01 | $0.1018 | $0.1037 | $0.04025 | $0.04134 | $28.89 | $194,213 |
2017-08-02 | $0.04133 | $0.3389 | $0.04104 | $0.3110 | $816.75 | $1,461,218 |
2017-08-03 | $0.3115 | $0.3130 | $0.05193 | $0.06469 | $435.16 | $303,959 |
2017-08-04 | $0.06469 | $0.08032 | $0.06138 | $0.06193 | $70.37 | $290,997 |
2017-08-05 | $0.06191 | $0.08194 | $0.05761 | $0.07339 | $140.93 | $344,805 |
2017-08-06 | $0.07340 | $0.07424 | $0.05705 | $0.06606 | $129.27 | $310,361 |
2017-08-07 | $0.06591 | $0.07056 | $0.05801 | $0.07028 | $25.10 | $330,234 |
2017-08-08 | $0.07035 | $0.07215 | $0.06769 | $0.06774 | $86.51 | $318,262 |
2017-08-09 | $0.06769 | $0.06785 | $0.02194 | $0.04939 | $2,194.61 | $232,061 |
2017-08-10 | $0.04939 | $0.05197 | $0.04820 | $0.05094 | $77.07 | $239,341 |
2017-08-11 | $0.05093 | $0.05521 | $0.04583 | $0.05067 | $16.09 | $238,079 |
2017-08-12 | $0.05063 | $0.05318 | $0.02154 | $0.04469 | $307.58 | $209,979 |
2017-08-13 | $0.04465 | $0.04734 | $0.02476 | $0.03262 | $14.61 | $153,256 |
2017-08-14 | $0.03264 | $0.03481 | $0.03201 | $0.03481 | $31.89 | $163,573 |
2017-08-15 | $0.03491 | $0.07164 | $0.03151 | $0.07097 | $11.06 | $333,449 |
2017-08-16 | $0.07097 | $0.07470 | $0.04030 | $0.04104 | $0.9527 | $192,836 |
2017-08-17 | $0.04101 | $0.05032 | $0.03387 | $0.04204 | $163.15 | $197,545 |
2017-08-18 | $0.04192 | $0.04215 | $0.02883 | $0.02983 | $215.71 | $140,157 |
2017-08-19 | $0.02981 | $0.03342 | $0.02926 | $0.03297 | $117.21 | $154,924 |
2017-08-20 | $0.03283 | $0.04212 | $0.02945 | $0.02948 | $6.80 | $138,532 |
2017-08-21 | $0.02937 | $0.02981 | $0.02873 | $0.02930 | $0.8221 | $137,664 |
2017-08-22 | $0.02937 | $0.03998 | $0.02803 | $0.03013 | $85.23 | $141,576 |
2017-08-23 | $0.03007 | $0.07285 | $0.02998 | $0.07245 | $425.80 | $340,430 |
2017-08-24 | $0.07248 | $0.07780 | $0.04732 | $0.07734 | $220.10 | $363,382 |
2017-08-25 | $0.07720 | $0.07790 | $0.07242 | $0.07474 | $0.4449 | $351,184 |
2017-08-26 | $0.07338 | $0.07377 | $0.03901 | $0.03911 | $146.15 | $183,743 |
2017-08-27 | $0.03910 | $0.07364 | $0.03910 | $0.06017 | $4.74 | $282,734 |
2017-08-28 | $0.06011 | $0.07452 | $0.04300 | $0.07426 | $153.41 | $348,942 |
2017-08-29 | $0.07439 | $0.07500 | $0.05727 | $0.06031 | $28.12 | $283,365 |
2017-08-30 | $0.06150 | $0.06207 | $0.04200 | $0.05628 | $54.37 | $264,457 |
2017-08-31 | $0.05580 | $0.06976 | $0.04377 | $0.06969 | $66.36 | $327,433 |