CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04927 | $0.05391 | $0.04585 | $0.05257 | $185.85 | $247,145 |
| 2018-04-02 | $0.05283 | $0.05494 | $0.04949 | $0.05452 | $43.96 | $256,334 |
| 2018-04-03 | $0.05456 | $0.05807 | $0.05165 | $0.05752 | $243.59 | $270,415 |
| 2018-04-04 | $0.05748 | $0.05748 | $0.04722 | $0.04766 | $191.51 | $224,066 |
| 2018-04-05 | $0.04768 | $0.05361 | $0.04616 | $0.05313 | $318.41 | $249,774 |
| 2018-04-06 | $0.05286 | $0.05341 | $0.04890 | $0.05165 | $64.98 | $242,837 |
| 2018-04-07 | $0.05171 | $0.05499 | $0.05164 | $0.05380 | $45.49 | $252,964 |
| 2018-04-08 | $0.05385 | $0.05475 | $0.04930 | $0.04952 | $363.55 | $232,809 |
| 2018-04-09 | $0.04960 | $0.05313 | $0.04626 | $0.04897 | $487.30 | $230,249 |
| 2018-04-10 | $0.04901 | $0.05218 | $0.04648 | $0.05152 | $351.95 | $242,243 |
| 2018-04-11 | $0.05157 | $0.05246 | $0.04985 | $0.05048 | $337.66 | $237,348 |
| 2018-04-12 | $0.05036 | $0.05999 | $0.04903 | $0.05971 | $89.28 | $280,719 |
| 2018-04-13 | $0.05978 | $0.06090 | $0.05760 | $0.05940 | $11.53 | $279,251 |
| 2018-04-14 | $0.05940 | $0.06090 | $0.05584 | $0.06026 | $834.02 | $283,338 |
| 2018-04-15 | $0.06033 | $0.06325 | $0.05711 | $0.05777 | $543.65 | $271,627 |
| 2018-04-16 | $0.05775 | $0.06378 | $0.05608 | $0.06179 | $108.10 | $290,505 |
| 2018-04-17 | $0.06182 | $0.06281 | $0.06064 | $0.06066 | $150.17 | $285,220 |
| 2018-04-18 | $0.06072 | $0.06338 | $0.05669 | $0.06298 | $57.93 | $296,114 |
| 2018-04-19 | $0.06303 | $0.06361 | $0.05707 | $0.05743 | $342.18 | $270,014 |
| 2018-04-20 | $0.05747 | $0.06200 | $0.05723 | $0.06143 | $171.80 | $288,818 |
| 2018-04-21 | $0.06145 | $0.06236 | $0.06020 | $0.06205 | $379.26 | $291,741 |
| 2018-04-22 | $0.06205 | $0.06466 | $0.06120 | $0.06326 | $1,085.60 | $297,442 |
| 2018-04-23 | $0.06314 | $0.06429 | $0.06184 | $0.06242 | $207.55 | $293,480 |
| 2018-04-24 | $0.06247 | $0.06786 | $0.06245 | $0.06786 | $667.16 | $319,061 |
| 2018-04-25 | $0.06740 | $0.06780 | $0.06202 | $0.06294 | $1,200.11 | $295,906 |
| 2018-04-26 | $0.06346 | $0.06526 | $0.06031 | $0.06406 | $288.44 | $301,191 |
| 2018-04-27 | $0.06415 | $0.06478 | $0.05824 | $0.06388 | $418.58 | $300,322 |
| 2018-04-28 | $0.06366 | $0.06731 | $0.06349 | $0.06619 | $90.42 | $311,207 |
| 2018-04-29 | $0.06617 | $0.06715 | $0.05979 | $0.06677 | $441.54 | $313,940 |
| 2018-04-30 | $0.06675 | $0.06702 | $0.05975 | $0.06435 | $204.81 | $302,559 |