CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04204 | $0.05105 | $0.04138 | $0.04626 | $45.06 | $217,402 |
| 2017-12-02 | $0.04619 | $0.05716 | $0.04520 | $0.05465 | $1,793.02 | $256,853 |
| 2017-12-03 | $0.05470 | $0.1755 | $0.04568 | $0.1288 | $9,883.77 | $605,456 |
| 2017-12-04 | $0.1293 | $0.2376 | $0.1200 | $0.1235 | $11,483.50 | $580,641 |
| 2017-12-05 | $0.1325 | $0.1764 | $0.09342 | $0.1378 | $8,366.43 | $647,483 |
| 2017-12-06 | $0.1375 | $0.1491 | $0.09464 | $0.1276 | $2,707.98 | $599,499 |
| 2017-12-07 | $0.1274 | $0.1505 | $0.1111 | $0.1310 | $2,543.43 | $615,928 |
| 2017-12-08 | $0.1313 | $0.1510 | $0.1096 | $0.1306 | $484.03 | $613,828 |
| 2017-12-09 | $0.1306 | $0.1521 | $0.1069 | $0.1185 | $5,038.54 | $556,967 |
| 2017-12-10 | $0.1190 | $0.1395 | $0.1046 | $0.1141 | $784.09 | $536,321 |
| 2017-12-11 | $0.1133 | $0.1450 | $0.09019 | $0.1186 | $3,850.09 | $557,641 |
| 2017-12-12 | $0.1169 | $0.1293 | $0.09345 | $0.09403 | $1,246.32 | $441,955 |
| 2017-12-13 | $0.1180 | $0.1338 | $0.08561 | $0.08623 | $1,345.45 | $405,291 |
| 2017-12-14 | $0.08601 | $0.1052 | $0.08225 | $0.08561 | $1,140.96 | $402,375 |
| 2017-12-15 | $0.08573 | $0.1063 | $0.08572 | $0.1048 | $834.41 | $492,490 |
| 2017-12-16 | $0.1049 | $0.1404 | $0.09608 | $0.1160 | $809.75 | $544,981 |
| 2017-12-17 | $0.1220 | $0.1280 | $0.1020 | $0.1188 | $2,064.82 | $558,321 |
| 2017-12-18 | $0.1191 | $0.1191 | $0.09414 | $0.1179 | $429.22 | $554,011 |
| 2017-12-19 | $0.1180 | $0.1408 | $0.09955 | $0.1147 | $690.33 | $538,920 |
| 2017-12-20 | $0.1147 | $0.1325 | $0.1076 | $0.1184 | $853.91 | $556,449 |
| 2017-12-21 | $0.1187 | $0.1441 | $0.1101 | $0.1157 | $1,841.21 | $543,947 |
| 2017-12-22 | $0.1161 | $0.1175 | $0.06757 | $0.09518 | $5,892.00 | $447,344 |
| 2017-12-23 | $0.09608 | $0.1302 | $0.08520 | $0.1010 | $1,029.86 | $474,776 |
| 2017-12-24 | $0.1019 | $0.1097 | $0.07206 | $0.09508 | $1,712.06 | $446,869 |
| 2017-12-25 | $0.09603 | $0.1106 | $0.09163 | $0.1025 | $287.77 | $481,592 |
| 2017-12-26 | $0.1024 | $0.1348 | $0.1024 | $0.1348 | $1,740.08 | $633,549 |
| 2017-12-27 | $0.1349 | $0.1774 | $0.1339 | $0.1607 | $6,712.14 | $755,087 |
| 2017-12-28 | $0.1604 | $0.1713 | $0.1366 | $0.1604 | $2,123.26 | $754,082 |
| 2017-12-29 | $0.1621 | $0.3683 | $0.1608 | $0.3453 | $66,774.80 | $1,622,971 |
| 2017-12-30 | $0.3751 | $0.3922 | $0.2674 | $0.3641 | $83,021.60 | $1,711,336 |
| 2017-12-31 | $0.3434 | $0.4886 | $0.3434 | $0.4739 | $25,922.70 | $2,227,464 |