CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04345 | $0.05486 | $0.04317 | $0.05486 | $59.23 | $257,815 |
| 2017-10-02 | $0.05484 | $0.06960 | $0.05468 | $0.06567 | $1,628.75 | $308,591 |
| 2017-10-03 | $0.06567 | $0.06567 | $0.03751 | $0.03753 | $1,460.04 | $176,366 |
| 2017-10-04 | $0.03762 | $0.05425 | $0.03559 | $0.05032 | $756.25 | $236,461 |
| 2017-10-05 | $0.05036 | $0.05286 | $0.04202 | $0.05235 | $170.33 | $246,027 |
| 2017-10-06 | $0.05235 | $0.05357 | $0.05225 | $0.05317 | $29.06 | $249,870 |
| 2017-10-07 | $0.05429 | $0.06523 | $0.04172 | $0.04217 | $1,363.89 | $198,179 |
| 2017-10-08 | $0.04206 | $0.05698 | $0.04198 | $0.04880 | $804.31 | $229,332 |
| 2017-10-09 | $0.04721 | $0.04859 | $0.04558 | $0.04790 | $63.96 | $225,118 |
| 2017-10-10 | $0.04723 | $0.04829 | $0.03534 | $0.03598 | $87.55 | $169,083 |
| 2017-10-11 | $0.03598 | $0.03654 | $0.03579 | $0.03613 | $44.36 | $169,766 |
| 2017-10-12 | $0.03616 | $0.03974 | $0.007638 | $0.03770 | $3,765.87 | $177,159 |
| 2017-10-13 | $0.03781 | $0.04087 | $0.01630 | $0.01978 | $72.87 | $92,958.12 |
| 2017-10-14 | $0.01979 | $0.02958 | $0.01963 | $0.02955 | $65.05 | $138,861 |
| 2017-10-15 | $0.02959 | $0.02977 | $0.02733 | $0.02840 | $5.08 | $133,456 |
| 2017-10-16 | $0.02840 | $0.02857 | $0.02261 | $0.02490 | $1,741.62 | $117,032 |
| 2017-10-17 | $0.02491 | $0.02801 | $0.02104 | $0.02794 | $2,710.94 | $131,321 |
| 2017-10-18 | $0.02795 | $0.05280 | $0.02218 | $0.05255 | $4,369.43 | $246,950 |
| 2017-10-19 | $0.03908 | $0.03908 | $0.03323 | $0.03741 | $214.18 | $175,823 |
| 2017-10-20 | $0.03741 | $0.03762 | $0.02887 | $0.03414 | $444.97 | $160,426 |
| 2017-10-21 | $0.03407 | $0.03883 | $0.02967 | $0.02967 | $108.56 | $139,425 |
| 2017-10-22 | $0.02968 | $0.03656 | $0.02856 | $0.03500 | $57.03 | $164,486 |
| 2017-10-23 | $0.03493 | $0.05692 | $0.02732 | $0.03381 | $1,025.92 | $158,870 |
| 2017-10-24 | $0.03373 | $0.1220 | $0.03209 | $0.03635 | $90.54 | $170,833 |
| 2017-10-25 | $0.03637 | $0.04634 | $0.03350 | $0.04353 | $3,172.17 | $204,557 |
| 2017-10-26 | $0.04352 | $0.04541 | $0.03296 | $0.04144 | $2,750.47 | $194,732 |
| 2017-10-27 | $0.04145 | $0.04192 | $0.03471 | $0.03496 | $6.12 | $164,304 |
| 2017-10-28 | $0.03505 | $0.04368 | $0.03491 | $0.04006 | $4,134.07 | $188,257 |
| 2017-10-29 | $0.04001 | $0.04086 | $0.03257 | $0.03654 | $77.11 | $171,707 |
| 2017-10-30 | $0.03633 | $0.05153 | $0.03207 | $0.05153 | $39.84 | $242,144 |
| 2017-10-31 | $0.05147 | $0.05166 | $0.02905 | $0.03451 | $894.02 | $162,170 |