Market Cap:

CannabisCoin CannabisCoin (CANN)

0.014953 USD (-2.98%)
0.00000223 BTC (-2.09%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,154,817 USD
172 BTC
Volume (24h)
7,956 USD
1.19 BTC
Circulating Supply
77,231,176 CANN
Total Supply
91,859,176 CANN

Historical data for CannabisCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.014821 0.016267 0.014545 0.015204 10,489 1,144,655
Sep 20, 2018 0.014937 0.015354 0.014295 0.014817 12,160 1,153,575
Sep 19, 2018 0.015154 0.016014 0.014309 0.015062 14,061 1,170,352
Sep 18, 2018 0.014149 0.015584 0.014115 0.015145 9,913 1,092,745
Sep 17, 2018 0.014029 0.015097 0.013707 0.014148 12,419 1,083,453
Sep 16, 2018 0.013917 0.014898 0.013569 0.013994 5,345 1,074,832
Sep 15, 2018 0.013937 0.014194 0.013716 0.013878 2,505 1,076,371
Sep 14, 2018 0.013806 0.014613 0.013535 0.013956 6,714 1,066,225
Sep 13, 2018 0.013167 0.014124 0.013167 0.013814 3,488 1,016,876
Sep 12, 2018 0.013095 0.013588 0.012965 0.013155 9,738 1,011,321
Sep 11, 2018 0.013683 0.013976 0.012974 0.013093 8,636 1,056,776
Sep 10, 2018 0.013646 0.014281 0.013421 0.013660 6,300 1,053,881
Sep 09, 2018 0.014365 0.014843 0.013623 0.013653 4,212 1,109,466
Sep 08, 2018 0.014553 0.015251 0.013965 0.014372 8,280 1,123,951
Sep 07, 2018 0.014619 0.015611 0.014186 0.014535 10,220 1,129,052
Sep 06, 2018 0.015274 0.015274 0.014352 0.014635 19,173 1,179,665
Sep 05, 2018 0.019416 0.020094 0.015375 0.015375 19,673 1,499,538
Sep 04, 2018 0.018453 0.019642 0.018419 0.019400 10,633 1,425,139
Sep 03, 2018 0.018081 0.018880 0.017288 0.018453 12,889 1,396,438
Sep 02, 2018 0.017918 0.019060 0.016998 0.018086 17,556 1,383,833
Sep 01, 2018 0.016153 0.019018 0.015828 0.017910 26,689 1,247,522
Aug 31, 2018 0.015612 0.016259 0.014937 0.016164 8,622 1,205,751
Aug 30, 2018 0.016137 0.016477 0.014709 0.015597 11,449 1,246,238
Aug 29, 2018 0.016923 0.017458 0.015920 0.016128 15,936 1,307,016
Aug 28, 2018 0.014771 0.017607 0.014728 0.017236 16,073 1,140,775
Aug 27, 2018 0.014424 0.014799 0.014096 0.014799 3,762 1,113,988
Aug 26, 2018 0.014343 0.014546 0.014083 0.014431 1,722 1,107,706
Aug 25, 2018 0.014342 0.015002 0.014163 0.014312 4,308 1,107,615
Aug 24, 2018 0.014376 0.014646 0.013841 0.014367 2,904 1,110,269
* Earliest data in range (UTC time)
** Latest data in range (UTC time)