CannabisCoin Historical Data

CANN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 8, 2019 $0.00769
-0.49%
$594,177 $26
Jun 7, 2019 $0.00773
-1.54%
$597,070 $26
Jun 6, 2019 $0.00785
-0.07%
$606,397 $8
Jun 5, 2019 $0.00786
+0.05%
$606,799 $12
Jun 3, 2019 $0.0154
-3.13%
$1.19 million $32
Jun 2, 2019 $0.0159
+84.94%
$1.23 million $33
Jun 1, 2019 $0.00858
+1.00%
$662,992 $4
May 31, 2019 $0.00817
+2.33%
$631,298 $29
May 30, 2019 $0.00799
-48.86%
$616,871 $52
May 29, 2019 $0.0156
-0.81%
$1.21 million $35
May 28, 2019 $0.0158
-0.69%
$1.22 million $35
May 27, 2019 $0.0159
+90.99%
$1.23 million $61
May 26, 2019 $0.00831
+516.55%
$641,998 $25
May 25, 2019 $0.00135
+0.49%
$104,130 $408
May 24, 2019 $0.00134
-14.42%
$103,624 $6,685
May 23, 2019 $0.00157
-15.00%
$121,083 $14,283
May 22, 2019 $0.00184
+21.97%
$142,458 $4,770
May 21, 2019 $0.00151
-10.35%
$116,805 $2,693
May 20, 2019 $0.00169
-13.37%
$130,291 $16,195
May 19, 2019 $0.00195
+34.51%
$150,401 $7,931
May 18, 2019 $0.00145
-20.44%
$111,811 $9,083
May 17, 2019 $0.00167
+26.42%
$129,311 $10,854
May 16, 2019 $0.00132
+9.25%
$102,294 $8,331
May 15, 2019 $0.00121
+2.49%
$93,637 $16,763
May 14, 2019 $0.00118
-22.89%
$91,373 $12,903
May 13, 2019 $0.00153
-7.47%
$118,493 $7,491
May 12, 2019 $0.00166
-33.01%
$128,054 $18,983
May 11, 2019 $0.00248
+2.53%
$191,156 $49,691
May 10, 2019 $0.00241
-69.98%
$186,434 $89,543
May 9, 2019 $0.00804
+2.08%
$621,023 $970
May 8, 2019 $0.00788
-1.24%
$608,367 $1,517
May 7, 2019 $0.00798
+5.42%
$615,985 $1,423
May 6, 2019 $0.00757
-5.24%
$584,312 $690
May 5, 2019 $0.00798
-2.49%
$616,614 $3,439
May 4, 2019 $0.00819
+0.25%
$632,350 $2,173
May 3, 2019 $0.00817
+8.67%
$630,762 $7,059
May 2, 2019 $0.00752
+4.91%
$580,418 $475
May 1, 2019 $0.00716
+3.01%
$553,229 $1,033
Apr 30, 2019 $0.00695
-1.24%
$537,085 $2,225
Apr 29, 2019 $0.00735
+1.53%
$567,893 $1,134
Apr 28, 2019 $0.00722
-6.58%
$557,946 $915
Apr 27, 2019 $0.00773
+3.92%
$597,266 $654
Apr 26, 2019 $0.00744
+2.62%
$574,751 $827
Apr 25, 2019 $0.00725
-10.57%
$560,036 $2,359
Apr 24, 2019 $0.00811
-0.93%
$626,260 $3,265
Apr 23, 2019 $0.00818
+4.37%
$632,064 $4,039
Apr 22, 2019 $0.00784
+3.19%
$605,596 $5,291
Apr 21, 2019 $0.0076
-4.19%
$586,881 $3,952
Apr 20, 2019 $0.00793
-6.84%
$612,542 $7,378
Apr 19, 2019 $0.00851
+0.78%
$657,515 $2,976