CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04439 | $0.05003 | $0.04362 | $0.04404 | $695.08 | $207,071 |
| 2018-07-02 | $0.04405 | $0.05205 | $0.04336 | $0.05094 | $493.93 | $239,505 |
| 2018-07-03 | $0.05070 | $0.05098 | $0.04637 | $0.04656 | $99.55 | $218,918 |
| 2018-07-04 | $0.04654 | $0.04856 | $0.04608 | $0.04700 | $24.58 | $220,978 |
| 2018-07-05 | $0.04710 | $0.04759 | $0.04626 | $0.04674 | $31.27 | $219,744 |
| 2018-07-06 | $0.04673 | $0.04676 | $0.04179 | $0.04297 | $168.15 | $202,031 |
| 2018-07-07 | $0.04290 | $0.04413 | $0.04237 | $0.04398 | $70.95 | $206,789 |
| 2018-07-08 | $0.04393 | $0.04434 | $0.04381 | $0.04401 | $281.26 | $206,922 |
| 2018-07-09 | $0.04400 | $0.04468 | $0.04388 | $0.04407 | $183.09 | $207,214 |
| 2018-07-10 | $0.04404 | $0.04413 | $0.04203 | $0.04215 | $80.87 | $198,167 |
| 2018-07-11 | $0.04215 | $0.04493 | $0.04215 | $0.04493 | $182.19 | $211,256 |
| 2018-07-12 | $0.04492 | $0.04492 | $0.04312 | $0.04312 | $4.31 | $202,755 |
| 2018-07-14 | $0.04039 | $0.04046 | $0.03540 | $0.03579 | $76.29 | $168,257 |
| 2018-07-15 | $0.03578 | $0.04376 | $0.03566 | $0.04348 | $18.26 | $204,430 |
| 2018-07-16 | $0.04353 | $0.04624 | $0.04342 | $0.04624 | $67.25 | $217,395 |
| 2018-07-17 | $0.04612 | $0.04619 | $0.03574 | $0.03803 | $879.29 | $178,821 |
| 2018-07-18 | $0.03802 | $0.04268 | $0.03802 | $0.04005 | $1,254.52 | $188,313 |
| 2018-07-19 | $0.04003 | $0.04008 | $0.03870 | $0.03942 | $200.26 | $185,365 |
| 2018-07-20 | $0.03945 | $0.04044 | $0.03770 | $0.03793 | $505.86 | $178,326 |
| 2018-07-21 | $0.03792 | $0.03843 | $0.03743 | $0.03828 | $211.47 | $180,006 |
| 2018-07-22 | $0.03902 | $0.04037 | $0.03899 | $0.03961 | $744.77 | $186,249 |
| 2018-07-23 | $0.03957 | $0.04240 | $0.03957 | $0.04199 | $1,014.74 | $197,454 |
| 2018-07-24 | $0.04206 | $0.04309 | $0.04036 | $0.04216 | $4,061.60 | $198,255 |
| 2018-07-25 | $0.04138 | $0.04302 | $0.03804 | $0.04226 | $654.82 | $198,708 |
| 2018-07-26 | $0.04225 | $0.04262 | $0.03937 | $0.03977 | $7.95 | $186,994 |
| 2018-07-27 | $0.03975 | $0.04156 | $0.03912 | $0.04045 | $81.11 | $190,176 |
| 2018-07-28 | $0.04053 | $0.04078 | $0.03756 | $0.04011 | $549.25 | $188,601 |
| 2018-07-29 | $0.04027 | $0.04054 | $0.03269 | $0.03286 | $791.70 | $154,496 |
| 2018-07-30 | $0.03288 | $0.03322 | $0.03175 | $0.03277 | $289.63 | $154,078 |
| 2018-07-31 | $0.03271 | $0.03342 | $0.03142 | $0.03173 | $72.88 | $149,208 |