CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09662 | $0.1033 | $0.06249 | $0.08208 | $7,928.62 | $385,885 |
| 2018-02-02 | $0.08191 | $0.08191 | $0.06216 | $0.07393 | $638.60 | $347,545 |
| 2018-02-03 | $0.07418 | $0.07886 | $0.05959 | $0.07161 | $788.34 | $336,629 |
| 2018-02-04 | $0.07395 | $0.09132 | $0.06800 | $0.07414 | $531.54 | $348,537 |
| 2018-02-05 | $0.07342 | $0.07477 | $0.05399 | $0.05615 | $520.66 | $263,946 |
| 2018-02-06 | $0.05622 | $0.07386 | $0.04809 | $0.07319 | $100.42 | $344,073 |
| 2018-02-07 | $0.07246 | $0.08005 | $0.05773 | $0.06997 | $803.34 | $328,940 |
| 2018-02-08 | $0.06969 | $0.08033 | $0.06928 | $0.07012 | $384.10 | $329,627 |
| 2018-02-09 | $0.07033 | $0.1116 | $0.06795 | $0.08396 | $2,197.54 | $394,707 |
| 2018-02-10 | $0.08402 | $0.1175 | $0.07331 | $0.08882 | $3,719.77 | $417,564 |
| 2018-02-11 | $0.08875 | $0.1184 | $0.07944 | $0.08144 | $16,199.10 | $382,842 |
| 2018-02-12 | $0.08196 | $0.09634 | $0.08196 | $0.08437 | $2,671.44 | $396,649 |
| 2018-02-13 | $0.08453 | $0.08601 | $0.07501 | $0.07682 | $3,242.73 | $361,131 |
| 2018-02-14 | $0.07659 | $0.09256 | $0.07659 | $0.09233 | $2,962.45 | $434,062 |
| 2018-02-15 | $0.09238 | $0.09526 | $0.08578 | $0.09516 | $1,451.57 | $447,343 |
| 2018-02-16 | $0.09475 | $0.09697 | $0.08940 | $0.09431 | $1,214.77 | $443,374 |
| 2018-02-17 | $0.09429 | $0.1293 | $0.09308 | $0.09567 | $5,033.44 | $449,746 |
| 2018-02-18 | $0.08875 | $0.1048 | $0.07869 | $0.09027 | $1,331.90 | $424,373 |
| 2018-02-19 | $0.08985 | $0.09707 | $0.08758 | $0.08963 | $1,430.81 | $421,351 |
| 2018-02-20 | $0.08971 | $0.09945 | $0.08899 | $0.08996 | $313.77 | $422,906 |
| 2018-02-21 | $0.08984 | $0.09429 | $0.08455 | $0.08455 | $117.04 | $397,491 |
| 2018-02-22 | $0.08446 | $0.08824 | $0.07800 | $0.07913 | $419.58 | $372,004 |
| 2018-02-23 | $0.07905 | $0.07951 | $0.07191 | $0.07447 | $627.92 | $350,101 |
| 2018-02-24 | $0.07438 | $0.08430 | $0.07438 | $0.07681 | $2,186.91 | $361,115 |
| 2018-02-25 | $0.07670 | $0.08289 | $0.06290 | $0.07458 | $1,840.26 | $350,639 |
| 2018-02-26 | $0.07468 | $0.08219 | $0.06918 | $0.07341 | $295.48 | $345,136 |
| 2018-02-27 | $0.07363 | $0.1594 | $0.06564 | $0.07730 | $10,328.30 | $363,417 |
| 2018-02-28 | $0.07721 | $0.08425 | $0.06582 | $0.06588 | $1,570.84 | $309,720 |