Market Cap:

CannaCoin CannaCoin (CCN)

0.015528 USD
0.00000235 BTC

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
73,019 USD
11 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
4,702,348 CCN

Historical data for CannaCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 10, 2018 0.015534 0.015535 0.015520 0.015528 11 73,015
Oct 09, 2018 0.014630 0.015639 0.014590 0.015587 11 73,295
Oct 08, 2018 0.015479 0.018558 0.014579 0.014579 149 68,553
Oct 07, 2018 0.019085 0.019135 0.015076 0.015408 592 72,452
Oct 06, 2018 0.019136 0.019869 0.019014 0.019014 136 89,410
Oct 05, 2018 0.019456 0.019804 0.017361 0.017376 251 81,704
Oct 04, 2018 0.019561 0.019877 0.019502 0.019720 6 92,726
Oct 03, 2018 0.019511 0.019564 0.019221 0.019538 52 91,872
Oct 02, 2018 0.018540 0.019779 0.018502 0.019502 89 91,701
Oct 01, 2018 0.019865 0.020060 0.018489 0.018593 11 87,426
Sep 30, 2018 0.019732 0.019959 0.019706 0.019925 67 93,689
Sep 29, 2018 0.017237 0.017237 0.016878 0.017100 11 80,408
Sep 28, 2018 0.018163 0.018470 0.017051 0.017248 20 81,103
Sep 27, 2018 0.017285 0.018267 0.017168 0.018159 12 85,386
Sep 26, 2018 0.019262 0.022432 0.015533 0.017264 1,101 81,177
Sep 25, 2018 0.021260 0.021269 0.018428 0.019293 37 90,721
Sep 24, 2018 0.024703 0.024779 0.020887 0.021283 857 100,079
Sep 23, 2018 0.028174 0.028224 0.024587 0.024696 194 116,128
Sep 22, 2018 0.025366 0.028207 0.024535 0.028160 172 132,416
Sep 21, 2018 0.024027 0.030232 0.023993 0.025346 710 119,183
Sep 20, 2018 0.029393 0.029549 0.023911 0.024020 780 112,947
Sep 19, 2018 0.028015 0.029823 0.025295 0.029380 547 138,151
Sep 18, 2018 0.025630 0.034846 0.025302 0.027999 4,783 131,653
Sep 17, 2018 0.026634 0.031248 0.025483 0.025628 60 120,504
Sep 16, 2018 0.026823 0.029570 0.026349 0.026569 13 124,929
Sep 15, 2018 0.026548 0.027022 0.026493 0.026748 28 125,770
Sep 14, 2018 0.026522 0.026752 0.026351 0.026584 1,035 124,999
Sep 13, 2018 0.025939 0.026669 0.025939 0.026412 15 124,193
Sep 12, 2018 0.023295 0.025953 0.023037 0.025917 743 121,863
Sep 11, 2018 0.021059 0.023393 0.020884 0.023292 93 109,522
Sep 10, 2018 0.025292 0.025668 0.020321 0.021024 774 98,858
* Earliest data in range (UTC time)
** Latest data in range (UTC time)