CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05004 | $0.05025 | $0.04217 | $0.04948 | $52.67 | $232,645 |
| 2018-06-02 | $0.04946 | $0.04987 | $0.04118 | $0.04419 | $125.97 | $207,788 |
| 2018-06-03 | $0.04421 | $0.04939 | $0.04401 | $0.04623 | $2,015.17 | $217,370 |
| 2018-06-04 | $0.04625 | $0.04935 | $0.03993 | $0.04124 | $1,062.87 | $193,913 |
| 2018-06-05 | $0.04126 | $0.04866 | $0.04065 | $0.04118 | $1,079.70 | $193,618 |
| 2018-06-06 | $0.04117 | $0.04767 | $0.04108 | $0.04590 | $926.59 | $215,802 |
| 2018-06-07 | $0.04594 | $0.04649 | $0.04509 | $0.04522 | $42.01 | $212,593 |
| 2018-06-08 | $0.04525 | $0.04534 | $0.04433 | $0.04433 | $5.58 | $208,441 |
| 2018-06-09 | $0.04431 | $0.04468 | $0.04198 | $0.04198 | $34.03 | $197,367 |
| 2018-06-10 | $0.04203 | $0.04203 | $0.03793 | $0.03850 | $5.56 | $181,002 |
| 2018-06-11 | $0.03855 | $0.04828 | $0.03775 | $0.04803 | $1,188.64 | $225,834 |
| 2018-06-12 | $0.04801 | $0.04801 | $0.04000 | $0.04242 | $575.24 | $199,432 |
| 2018-06-13 | $0.04253 | $0.04278 | $0.03796 | $0.03869 | $7.74 | $181,920 |
| 2018-06-14 | $0.03867 | $0.04513 | $0.03867 | $0.04492 | $583.22 | $211,202 |
| 2018-06-15 | $0.04485 | $0.04490 | $0.04147 | $0.04170 | $1,288.66 | $196,078 |
| 2018-06-16 | $0.04155 | $0.04433 | $0.04148 | $0.04212 | $410.33 | $198,059 |
| 2018-06-17 | $0.04224 | $0.04255 | $0.04191 | $0.04205 | $74.29 | $197,715 |
| 2018-06-18 | $0.04191 | $0.04905 | $0.04156 | $0.04525 | $170.87 | $212,762 |
| 2018-06-19 | $0.04523 | $0.04736 | $0.04499 | $0.04564 | $578.83 | $214,569 |
| 2018-06-20 | $0.04566 | $0.04643 | $0.04452 | $0.04637 | $10.14 | $218,037 |
| 2018-06-21 | $0.04638 | $0.04659 | $0.04600 | $0.04613 | $10.09 | $216,907 |
| 2018-06-22 | $0.04177 | $0.04243 | $0.04043 | $0.04115 | $4.12 | $193,469 |
| 2018-06-23 | $0.04115 | $0.04190 | $0.04108 | $0.04178 | $4.19 | $196,437 |
| 2018-06-24 | $0.04227 | $0.04813 | $0.04009 | $0.04813 | $994.35 | $226,295 |
| 2018-06-25 | $0.04804 | $0.05162 | $0.04231 | $0.04830 | $2,638.58 | $227,088 |
| 2018-06-26 | $0.04830 | $0.04849 | $0.03968 | $0.03972 | $366.35 | $186,760 |
| 2018-06-27 | $0.03970 | $0.04282 | $0.03945 | $0.04225 | $105.68 | $198,641 |
| 2018-06-28 | $0.04226 | $0.04239 | $0.04047 | $0.04070 | $252.23 | $191,371 |
| 2018-06-29 | $0.04073 | $0.04111 | $0.04026 | $0.04088 | $140.00 | $192,218 |
| 2018-06-30 | $0.04445 | $0.04457 | $0.04387 | $0.04438 | $49.75 | $208,677 |