CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.06970 | $0.07026 | $0.03889 | $0.04291 | $303.74 | $201,636 |
| 2017-09-02 | $0.04298 | $0.04699 | $0.04045 | $0.04119 | $5.92 | $193,554 |
| 2017-09-03 | $0.04121 | $0.09758 | $0.04066 | $0.05886 | $2.43 | $276,575 |
| 2017-09-04 | $0.05889 | $0.05893 | $0.03603 | $0.03881 | $135.21 | $182,363 |
| 2017-09-05 | $0.03901 | $0.06790 | $0.03508 | $0.04353 | $116.65 | $204,541 |
| 2017-09-06 | $0.04358 | $0.04562 | $0.04118 | $0.04323 | $49.93 | $203,101 |
| 2017-09-07 | $0.04315 | $0.04901 | $0.04226 | $0.04815 | $3.79 | $226,241 |
| 2017-09-08 | $0.04808 | $0.04808 | $0.03531 | $0.03555 | $29.58 | $167,045 |
| 2017-09-09 | $0.03561 | $0.05207 | $0.03406 | $0.05207 | $38.64 | $244,656 |
| 2017-09-10 | $0.05194 | $0.05396 | $0.04754 | $0.04820 | $79.68 | $226,486 |
| 2017-09-11 | $0.04814 | $0.1481 | $0.04757 | $0.09457 | $809.94 | $444,355 |
| 2017-09-12 | $0.09482 | $0.1151 | $0.06040 | $0.1118 | $165.85 | $525,422 |
| 2017-09-13 | $0.1113 | $0.1207 | $0.05677 | $0.05677 | $25.88 | $266,763 |
| 2017-09-14 | $0.05680 | $0.05751 | $0.04690 | $0.04696 | $29.76 | $220,648 |
| 2017-09-15 | $0.04700 | $0.09936 | $0.03979 | $0.09327 | $25.79 | $438,305 |
| 2017-09-16 | $0.09321 | $0.1236 | $0.03721 | $0.03741 | $18.44 | $175,807 |
| 2017-09-17 | $0.03739 | $0.04124 | $0.03627 | $0.03981 | $3.06 | $187,062 |
| 2017-09-18 | $0.03973 | $0.2057 | $0.03973 | $0.05178 | $2,466.08 | $243,306 |
| 2017-09-19 | $0.05190 | $0.05720 | $0.05040 | $0.05320 | $69.48 | $250,017 |
| 2017-09-20 | $0.05315 | $0.07354 | $0.05228 | $0.07354 | $3.87 | $345,569 |
| 2017-09-21 | $0.05414 | $0.05431 | $0.04663 | $0.04712 | $121.81 | $221,438 |
| 2017-09-22 | $0.04707 | $0.05551 | $0.03891 | $0.05509 | $646.15 | $258,900 |
| 2017-09-23 | $0.05530 | $0.06463 | $0.05107 | $0.06463 | $14.06 | $303,704 |
| 2017-09-24 | $0.06754 | $0.07255 | $0.05110 | $0.05761 | $6.45 | $270,701 |
| 2017-09-25 | $0.05755 | $0.06694 | $0.05755 | $0.06620 | $13.30 | $311,088 |
| 2017-09-26 | $0.06628 | $0.1070 | $0.04686 | $0.05380 | $142.07 | $252,809 |
| 2017-09-27 | $0.05368 | $0.06627 | $0.04700 | $0.04822 | $155.46 | $226,578 |
| 2017-09-28 | $0.04818 | $0.05348 | $0.04203 | $0.05226 | $79.72 | $245,571 |
| 2017-09-29 | $0.05222 | $0.05767 | $0.05017 | $0.05676 | $237.35 | $266,733 |
| 2017-09-30 | $0.05677 | $0.09217 | $0.04319 | $0.04342 | $213.71 | $204,065 |