CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.4754 | $0.4754 | $0.2925 | $0.3371 | $26,657.80 | $1,584,630 |
| 2018-01-02 | $0.3371 | $0.3758 | $0.2682 | $0.3723 | $27,058.70 | $1,749,784 |
| 2018-01-03 | $0.3711 | $0.5472 | $0.3186 | $0.5458 | $37,483.60 | $2,565,252 |
| 2018-01-04 | $0.5486 | $0.6097 | $0.4492 | $0.4957 | $41,006.30 | $2,329,756 |
| 2018-01-05 | $0.4958 | $0.5202 | $0.3785 | $0.4925 | $18,810.20 | $2,315,096 |
| 2018-01-06 | $0.4929 | $0.5002 | $0.3217 | $0.3443 | $22,739.10 | $1,618,361 |
| 2018-01-07 | $0.3441 | $0.4218 | $0.3186 | $0.3906 | $28,819.60 | $1,835,835 |
| 2018-01-08 | $0.3900 | $0.3900 | $0.3461 | $0.3668 | $16,378.60 | $1,724,122 |
| 2018-01-09 | $0.3658 | $0.4561 | $0.3224 | $0.3412 | $27,762.10 | $1,603,549 |
| 2018-01-10 | $0.3416 | $0.3659 | $0.2768 | $0.3610 | $22,499.40 | $1,696,900 |
| 2018-01-11 | $0.3606 | $0.3667 | $0.3140 | $0.3226 | $7,648.33 | $1,516,181 |
| 2018-01-12 | $0.3247 | $0.3447 | $0.2747 | $0.2954 | $9,795.75 | $1,388,730 |
| 2018-01-13 | $0.2951 | $0.3085 | $0.2729 | $0.2731 | $1,598.23 | $1,283,733 |
| 2018-01-14 | $0.2733 | $0.2788 | $0.1933 | $0.2213 | $15,197.40 | $1,040,283 |
| 2018-01-15 | $0.2197 | $0.2268 | $0.2007 | $0.2159 | $2,740.96 | $1,014,898 |
| 2018-01-16 | $0.2162 | $0.2329 | $0.1646 | $0.1861 | $1,020.17 | $874,745 |
| 2018-01-17 | $0.1852 | $0.2553 | $0.1635 | $0.2528 | $9,130.15 | $1,188,165 |
| 2018-01-18 | $0.2537 | $0.3423 | $0.2373 | $0.2886 | $7,554.89 | $1,356,387 |
| 2018-01-19 | $0.3257 | $0.3388 | $0.2523 | $0.2863 | $5,824.16 | $1,345,888 |
| 2018-01-20 | $0.2894 | $0.3167 | $0.2559 | $0.2574 | $6,883.94 | $1,209,932 |
| 2018-01-21 | $0.2580 | $0.2857 | $0.2258 | $0.2314 | $1,309.67 | $1,087,856 |
| 2018-01-22 | $0.2346 | $0.2400 | $0.1591 | $0.1639 | $6,461.96 | $770,637 |
| 2018-01-23 | $0.1635 | $0.2064 | $0.1617 | $0.1651 | $3,246.03 | $775,963 |
| 2018-01-24 | $0.1650 | $0.1845 | $0.1085 | $0.1684 | $36,098.60 | $791,687 |
| 2018-01-25 | $0.1712 | $0.1825 | $0.1005 | $0.1496 | $17,519.50 | $703,327 |
| 2018-01-26 | $0.1492 | $0.1541 | $0.1063 | $0.1379 | $1,632.50 | $648,453 |
| 2018-01-27 | $0.1357 | $0.1476 | $0.1225 | $0.1447 | $1,369.36 | $680,303 |
| 2018-01-28 | $0.1455 | $0.1513 | $0.1316 | $0.1480 | $1,575.19 | $695,941 |
| 2018-01-29 | $0.1479 | $0.1493 | $0.1128 | $0.1299 | $1,870.16 | $610,545 |
| 2018-01-30 | $0.1299 | $0.1405 | $0.1066 | $0.1069 | $12,187.70 | $502,602 |
| 2018-01-31 | $0.1071 | $0.1531 | $0.09559 | $0.09639 | $15,508.70 | $453,160 |