CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06598 | $0.08475 | $0.06546 | $0.07106 | $1,683.17 | $334,057 |
| 2018-03-02 | $0.07087 | $0.1471 | $0.07087 | $0.07911 | $13,561.90 | $371,900 |
| 2018-03-03 | $0.07901 | $0.08915 | $0.07189 | $0.07701 | $1,431.66 | $362,040 |
| 2018-03-04 | $0.07688 | $0.08413 | $0.07295 | $0.07548 | $516.26 | $354,852 |
| 2018-03-05 | $0.07542 | $0.08192 | $0.07491 | $0.07765 | $261.10 | $365,034 |
| 2018-03-06 | $0.07743 | $0.08527 | $0.07149 | $0.08307 | $838.32 | $390,551 |
| 2018-03-07 | $0.08296 | $0.08421 | $0.06460 | $0.08221 | $294.64 | $386,489 |
| 2018-03-08 | $0.08209 | $0.1014 | $0.07667 | $0.07856 | $844.93 | $369,348 |
| 2018-03-09 | $0.07806 | $0.08310 | $0.06256 | $0.07978 | $659.30 | $375,092 |
| 2018-03-10 | $0.07982 | $0.08083 | $0.06483 | $0.06543 | $117.04 | $307,590 |
| 2018-03-11 | $0.06520 | $0.07168 | $0.06297 | $0.07056 | $522.00 | $331,747 |
| 2018-03-12 | $0.07034 | $0.09863 | $0.06512 | $0.06956 | $1,848.88 | $327,049 |
| 2018-03-13 | $0.06917 | $0.08832 | $0.06759 | $0.07565 | $280.14 | $355,679 |
| 2018-03-14 | $0.07566 | $0.07740 | $0.06104 | $0.07365 | $82.24 | $346,258 |
| 2018-03-15 | $0.07362 | $0.07408 | $0.05928 | $0.07042 | $229.43 | $331,070 |
| 2018-03-16 | $0.07038 | $0.07081 | $0.06048 | $0.06199 | $1,060.83 | $291,449 |
| 2018-03-17 | $0.06209 | $0.06231 | $0.05810 | $0.05937 | $35.12 | $279,132 |
| 2018-03-18 | $0.05923 | $0.06154 | $0.04900 | $0.06054 | $1,823.48 | $284,601 |
| 2018-03-19 | $0.06028 | $0.06206 | $0.05756 | $0.06046 | $91.85 | $284,265 |
| 2018-03-20 | $0.06114 | $0.07028 | $0.05986 | $0.06488 | $316.48 | $305,045 |
| 2018-03-21 | $0.06500 | $0.06961 | $0.06414 | $0.06960 | $58.51 | $327,220 |
| 2018-03-22 | $0.06947 | $0.07086 | $0.06238 | $0.06779 | $64.54 | $318,683 |
| 2018-03-23 | $0.06778 | $0.06825 | $0.05925 | $0.06825 | $303.16 | $320,876 |
| 2018-03-24 | $0.06925 | $0.06932 | $0.06171 | $0.06466 | $83.93 | $304,006 |
| 2018-03-25 | $0.06377 | $0.06777 | $0.06205 | $0.06597 | $350.04 | $310,132 |
| 2018-03-26 | $0.06592 | $0.06628 | $0.06152 | $0.06152 | $99.31 | $289,227 |
| 2018-03-27 | $0.05342 | $0.05737 | $0.04914 | $0.04961 | $1,375.52 | $233,251 |
| 2018-03-28 | $0.04960 | $0.05901 | $0.04934 | $0.05719 | $43.67 | $268,871 |
| 2018-03-29 | $0.05726 | $0.05735 | $0.04880 | $0.04900 | $103.81 | $230,369 |
| 2018-03-30 | $0.04888 | $0.04980 | $0.04556 | $0.04922 | $83.44 | $231,404 |
| 2018-03-31 | $0.04916 | $0.05455 | $0.04912 | $0.04927 | $185.03 | $231,650 |