CannaCoin CCN
Xếp hạng #?
07:21:11 23/10/2018
CannaCoin (CCN)
Không hoạt động
Lịch sử giá CannaCoin (CCN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02084 | $0.02162 | $0.02083 | $0.02142 | $32.09 | $100,699 |
| 2018-09-02 | $0.02143 | $0.02180 | $0.01814 | $0.01822 | $516.20 | $85,688.75 |
| 2018-09-03 | $0.01822 | $0.01835 | $0.01800 | $0.01811 | $87.12 | $85,149.00 |
| 2018-09-04 | $0.02141 | $0.02142 | $0.01913 | $0.02000 | $23.59 | $94,054.73 |
| 2018-09-05 | $0.02002 | $0.02008 | $0.01884 | $0.01884 | $592.73 | $88,569.35 |
| 2018-09-06 | $0.01887 | $0.04502 | $0.01748 | $0.01783 | $2,766.42 | $83,858.87 |
| 2018-09-07 | $0.01782 | $0.02116 | $0.01776 | $0.02012 | $519.67 | $94,613.01 |
| 2018-09-08 | $0.02015 | $0.03613 | $0.01958 | $0.01969 | $403.30 | $92,570.95 |
| 2018-09-09 | $0.01968 | $0.03512 | $0.01963 | $0.02531 | $282.09 | $118,990 |
| 2018-09-10 | $0.02529 | $0.02567 | $0.02032 | $0.02102 | $774.48 | $98,857.70 |
| 2018-09-11 | $0.02106 | $0.02339 | $0.02088 | $0.02329 | $93.07 | $109,522 |
| 2018-09-12 | $0.02330 | $0.02595 | $0.02304 | $0.02592 | $742.90 | $121,863 |
| 2018-09-13 | $0.02594 | $0.02667 | $0.02594 | $0.02641 | $15.01 | $124,193 |
| 2018-09-14 | $0.02652 | $0.02675 | $0.02635 | $0.02658 | $1,035.31 | $124,999 |
| 2018-09-15 | $0.02655 | $0.02702 | $0.02649 | $0.02675 | $28.27 | $125,770 |
| 2018-09-16 | $0.02682 | $0.02957 | $0.02635 | $0.02657 | $12.99 | $124,929 |
| 2018-09-17 | $0.02663 | $0.03125 | $0.02548 | $0.02563 | $60.02 | $120,504 |
| 2018-09-18 | $0.02563 | $0.03485 | $0.02530 | $0.02800 | $4,783.19 | $131,653 |
| 2018-09-19 | $0.02801 | $0.02982 | $0.02530 | $0.02938 | $546.74 | $138,151 |
| 2018-09-20 | $0.02939 | $0.02955 | $0.02391 | $0.02402 | $780.22 | $112,947 |
| 2018-09-21 | $0.02403 | $0.03023 | $0.02399 | $0.02535 | $710.23 | $119,183 |
| 2018-09-22 | $0.02537 | $0.02821 | $0.02454 | $0.02816 | $172.08 | $132,416 |
| 2018-09-23 | $0.02817 | $0.02822 | $0.02459 | $0.02470 | $194.16 | $116,128 |
| 2018-09-24 | $0.02470 | $0.02478 | $0.02089 | $0.02128 | $856.60 | $100,079 |
| 2018-09-25 | $0.02126 | $0.02127 | $0.01843 | $0.01929 | $37.50 | $90,720.54 |
| 2018-09-26 | $0.01926 | $0.02243 | $0.01553 | $0.01726 | $1,100.50 | $81,176.52 |
| 2018-09-27 | $0.01728 | $0.01827 | $0.01717 | $0.01816 | $11.93 | $85,386.45 |
| 2018-09-28 | $0.01816 | $0.01847 | $0.01705 | $0.01725 | $19.75 | $81,103.25 |
| 2018-09-29 | $0.01724 | $0.01724 | $0.01688 | $0.01710 | $11.03 | $80,408.31 |
| 2018-09-30 | $0.01973 | $0.01996 | $0.01971 | $0.01992 | $66.76 | $93,689.29 |