CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.06441 | $0.06441 | $0.05789 | $0.05940 | $23.76 | $279,292 |
| 2018-05-02 | $0.05931 | $0.06552 | $0.05868 | $0.06527 | $469.38 | $306,872 |
| 2018-05-03 | $0.06527 | $0.06861 | $0.06191 | $0.06416 | $575.33 | $301,677 |
| 2018-05-04 | $0.06414 | $0.06910 | $0.06293 | $0.06875 | $692.81 | $323,251 |
| 2018-05-05 | $0.06872 | $0.07061 | $0.06433 | $0.06522 | $26.49 | $306,631 |
| 2018-05-06 | $0.06526 | $0.06904 | $0.06227 | $0.06292 | $618.69 | $295,848 |
| 2018-05-07 | $0.06297 | $0.06647 | $0.06051 | $0.06543 | $1,452.26 | $307,625 |
| 2018-05-08 | $0.06557 | $0.06617 | $0.06138 | $0.06145 | $222.81 | $288,921 |
| 2018-05-09 | $0.06136 | $0.06578 | $0.05989 | $0.06531 | $2,158.30 | $307,057 |
| 2018-05-10 | $0.06529 | $0.06621 | $0.05844 | $0.05967 | $5,816.53 | $280,545 |
| 2018-05-11 | $0.05974 | $0.06172 | $0.05389 | $0.05389 | $1,140.28 | $253,353 |
| 2018-05-12 | $0.05373 | $0.05711 | $0.05221 | $0.05658 | $39.64 | $266,039 |
| 2018-05-13 | $0.05656 | $0.06062 | $0.05468 | $0.06015 | $3,636.37 | $282,794 |
| 2018-05-14 | $0.06014 | $0.06015 | $0.05451 | $0.05518 | $1,882.32 | $259,426 |
| 2018-05-15 | $0.05508 | $0.05733 | $0.05099 | $0.05129 | $2,979.03 | $241,130 |
| 2018-05-16 | $0.05126 | $0.05204 | $0.04913 | $0.05081 | $2,501.79 | $238,894 |
| 2018-05-17 | $0.05084 | $0.05484 | $0.04991 | $0.05319 | $8,420.91 | $250,071 |
| 2018-05-18 | $0.05323 | $0.05445 | $0.05022 | $0.05125 | $5,851.79 | $240,980 |
| 2018-05-19 | $0.05125 | $0.05239 | $0.05035 | $0.05059 | $145.67 | $237,853 |
| 2018-05-20 | $0.05063 | $0.05566 | $0.05027 | $0.05127 | $4,127.54 | $241,060 |
| 2018-05-21 | $0.05133 | $0.05137 | $0.04251 | $0.04919 | $1,043.43 | $231,293 |
| 2018-05-22 | $0.04918 | $0.04984 | $0.04438 | $0.04791 | $508.70 | $225,259 |
| 2018-05-23 | $0.04786 | $0.04800 | $0.03885 | $0.03920 | $20.46 | $184,309 |
| 2018-05-24 | $0.03910 | $0.04015 | $0.03910 | $0.04010 | $20.93 | $188,559 |
| 2018-05-25 | $0.03871 | $0.03941 | $0.03844 | $0.03941 | $128.07 | $185,284 |
| 2018-05-26 | $0.03936 | $0.04358 | $0.03894 | $0.03901 | $128.67 | $183,392 |
| 2018-05-27 | $0.03902 | $0.04228 | $0.03848 | $0.03877 | $65.95 | $182,307 |
| 2018-05-28 | $0.03878 | $0.03913 | $0.03755 | $0.03767 | $7.53 | $177,109 |
| 2018-05-29 | $0.03766 | $0.03970 | $0.03745 | $0.03946 | $33.60 | $185,535 |
| 2018-05-30 | $0.03949 | $0.04500 | $0.03872 | $0.03914 | $400.98 | $184,004 |
| 2018-05-31 | $0.03913 | $0.05069 | $0.03893 | $0.05001 | $280.91 | $235,123 |