CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03448 | $0.03637 | $0.03046 | $0.03253 | $274.50 | $152,873 |
| 2017-11-02 | $0.03257 | $0.04826 | $0.03257 | $0.04536 | $24.49 | $213,163 |
| 2017-11-03 | $0.04530 | $0.05070 | $0.04111 | $0.04153 | $155.79 | $195,172 |
| 2017-11-04 | $0.04142 | $0.05093 | $0.04129 | $0.04986 | $139.91 | $234,318 |
| 2017-11-05 | $0.04977 | $0.05168 | $0.03280 | $0.04670 | $68.71 | $219,446 |
| 2017-11-06 | $0.04680 | $0.05522 | $0.03695 | $0.03708 | $113.48 | $174,261 |
| 2017-11-07 | $0.03702 | $0.03824 | $0.03702 | $0.03783 | $101.31 | $177,800 |
| 2017-11-08 | $0.03772 | $0.04157 | $0.03557 | $0.03761 | $72.06 | $176,724 |
| 2017-11-09 | $0.03757 | $0.04145 | $0.03461 | $0.03671 | $138.13 | $172,512 |
| 2017-11-10 | $0.03683 | $0.03798 | $0.03277 | $0.03277 | $3.21 | $154,000 |
| 2017-11-11 | $0.03264 | $0.03521 | $0.03240 | $0.03300 | $59.34 | $155,072 |
| 2017-11-12 | $0.03300 | $0.03300 | $0.02640 | $0.02725 | $60.39 | $128,070 |
| 2017-11-13 | $0.02731 | $0.03828 | $0.02731 | $0.03108 | $257.29 | $146,051 |
| 2017-11-14 | $0.03114 | $0.04011 | $0.03092 | $0.03327 | $277.78 | $156,341 |
| 2017-11-15 | $0.03329 | $0.04306 | $0.03246 | $0.03756 | $503.53 | $176,506 |
| 2017-11-16 | $0.03775 | $0.03916 | $0.03614 | $0.03689 | $73.00 | $173,354 |
| 2017-11-17 | $0.03681 | $0.04012 | $0.03532 | $0.03982 | $3.84 | $187,118 |
| 2017-11-18 | $0.03966 | $0.04027 | $0.03237 | $0.03566 | $265.35 | $167,601 |
| 2017-11-19 | $0.03560 | $0.03793 | $0.03541 | $0.03739 | $12.62 | $175,702 |
| 2017-11-20 | $0.03719 | $0.03773 | $0.03419 | $0.03751 | $14.85 | $176,277 |
| 2017-11-21 | $0.03749 | $0.03766 | $0.02532 | $0.03497 | $309.01 | $164,321 |
| 2017-11-22 | $0.03505 | $0.04017 | $0.02965 | $0.03948 | $235.86 | $185,523 |
| 2017-11-23 | $0.03934 | $0.03967 | $0.03492 | $0.03555 | $21.12 | $167,060 |
| 2017-11-24 | $0.03500 | $0.04960 | $0.03053 | $0.04939 | $593.89 | $232,103 |
| 2017-11-25 | $0.04928 | $0.04936 | $0.03687 | $0.04060 | $132.81 | $190,786 |
| 2017-11-26 | $0.04058 | $0.05578 | $0.04054 | $0.04414 | $168.32 | $207,440 |
| 2017-11-27 | $0.04415 | $0.05796 | $0.04415 | $0.04846 | $263.50 | $227,721 |
| 2017-11-28 | $0.04858 | $0.04947 | $0.03860 | $0.03863 | $168.17 | $181,548 |
| 2017-11-29 | $0.03860 | $0.04915 | $0.03719 | $0.04027 | $163.94 | $189,264 |
| 2017-11-30 | $0.04090 | $0.04841 | $0.03830 | $0.04225 | $146.98 | $198,580 |