CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03176 | $0.03178 | $0.02995 | $0.03127 | $307.07 | $147,024 |
| 2018-08-02 | $0.03129 | $0.03165 | $0.03007 | $0.03024 | $10.31 | $142,209 |
| 2018-08-03 | $0.03024 | $0.03724 | $0.02926 | $0.03706 | $346.78 | $174,251 |
| 2018-08-04 | $0.03711 | $0.03742 | $0.03484 | $0.03495 | $142.46 | $164,316 |
| 2018-08-06 | $0.02845 | $0.03553 | $0.02845 | $0.03471 | $292.65 | $163,192 |
| 2018-08-07 | $0.03469 | $0.03495 | $0.02486 | $0.02755 | $155.88 | $129,523 |
| 2018-08-08 | $0.02758 | $0.02758 | $0.02329 | $0.02338 | $212.43 | $109,936 |
| 2018-08-09 | $0.02343 | $0.02435 | $0.02011 | $0.02036 | $530.74 | $95,724.22 |
| 2018-08-10 | $0.02034 | $0.02043 | $0.01862 | $0.01862 | $152.81 | $87,528.73 |
| 2018-08-11 | $0.01860 | $0.02011 | $0.008238 | $0.01951 | $406.18 | $91,749.29 |
| 2018-08-12 | $0.01945 | $0.01977 | $0.01927 | $0.01967 | $19.68 | $92,501.65 |
| 2018-08-13 | $0.01967 | $0.02020 | $0.01356 | $0.01505 | $100.33 | $70,755.02 |
| 2018-08-14 | $0.01503 | $0.01503 | $0.01310 | $0.01371 | $103.28 | $64,446.40 |
| 2018-08-15 | $0.01370 | $0.01445 | $0.01370 | $0.01376 | $86.05 | $64,704.10 |
| 2018-08-16 | $0.01374 | $0.01904 | $0.01365 | $0.01655 | $86.46 | $77,840.09 |
| 2018-08-17 | $0.01656 | $0.01709 | $0.01606 | $0.01644 | $55.88 | $77,289.99 |
| 2018-08-18 | $0.01648 | $0.01653 | $0.01551 | $0.01594 | $7.34 | $74,948.91 |
| 2018-08-19 | $0.01595 | $0.01611 | $0.01481 | $0.01559 | $61.49 | $73,306.53 |
| 2018-08-20 | $0.01557 | $0.01633 | $0.01557 | $0.01572 | $114.87 | $73,926.29 |
| 2018-08-21 | $0.01570 | $0.01581 | $0.01570 | $0.01580 | $115.47 | $74,309.50 |
| 2018-08-22 | $0.01551 | $0.01558 | $0.01529 | $0.01547 | $5.95 | $72,738.15 |
| 2018-08-23 | $0.01547 | $0.01742 | $0.01544 | $0.01595 | $263.85 | $74,987.62 |
| 2018-08-24 | $0.01596 | $0.01623 | $0.01584 | $0.01620 | $139.73 | $76,157.04 |
| 2018-08-27 | $0.01753 | $0.01759 | $0.01663 | $0.01704 | $343.05 | $80,118.74 |
| 2018-08-28 | $0.01701 | $0.01761 | $0.01698 | $0.01756 | $4.39 | $82,585.48 |
| 2018-08-29 | $0.01902 | $0.01910 | $0.01883 | $0.01901 | $292.17 | $89,386.71 |
| 2018-08-30 | $0.01902 | $0.01955 | $0.01883 | $0.01950 | $3.84 | $91,666.34 |
| 2018-08-31 | $0.01951 | $0.02091 | $0.01935 | $0.02086 | $66.02 | $98,105.83 |