Content and AD Network CAN
Xếp hạng #?
10:33:06 01/09/2020
Content and AD Network (CAN)
Không theo dõi
Lịch sử giá Content and AD Network (CAN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-10 | $0.2680 | $0.5882 | $0.2592 | $0.3747 | $1,453,270 | $0 |
| 2018-01-11 | $0.3564 | $0.3746 | $0.2341 | $0.2349 | $772,354 | $0 |
| 2018-01-12 | $0.2376 | $0.3372 | $0.2002 | $0.2312 | $769,471 | $0 |
| 2018-01-13 | $0.2299 | $0.2880 | $0.2195 | $0.2232 | $35,550.60 | $0 |
| 2018-01-14 | $0.2248 | $0.2872 | $0.05326 | $0.1908 | $18,660.20 | $0 |
| 2018-01-15 | $0.1907 | $0.1936 | $0.1582 | $0.1582 | $4,703.48 | $0 |
| 2018-01-16 | $0.1598 | $0.1717 | $0.1068 | $0.1345 | $6,578.86 | $0 |
| 2018-01-17 | $0.1393 | $0.1550 | $0.09632 | $0.1198 | $10,701.40 | $0 |
| 2018-01-18 | $0.1211 | $0.1437 | $0.09989 | $0.1028 | $13,892.30 | $0 |
| 2018-01-19 | $0.1020 | $0.1078 | $0.06825 | $0.06917 | $266.52 | $0 |
| 2018-01-20 | $0.06962 | $0.1079 | $0.06365 | $0.07504 | $270,238 | $0 |
| 2018-01-21 | $0.07516 | $0.07794 | $0.05497 | $0.05890 | $452,046 | $0 |
| 2018-01-22 | $0.05919 | $0.06895 | $0.05292 | $0.06228 | $336,869 | $0 |
| 2018-01-23 | $0.05752 | $0.06639 | $0.05463 | $0.06261 | $236,852 | $0 |
| 2018-01-24 | $0.06259 | $0.06872 | $0.05445 | $0.06371 | $324,099 | $0 |
| 2018-01-25 | $0.06434 | $0.08448 | $0.06225 | $0.06767 | $769,198 | $0 |
| 2018-01-26 | $0.06755 | $0.07229 | $0.06175 | $0.06721 | $490,969 | $0 |
| 2018-01-27 | $0.06719 | $0.06843 | $0.05788 | $0.06263 | $271,914 | $0 |
| 2018-01-28 | $0.06204 | $0.07414 | $0.05930 | $0.06148 | $367,560 | $0 |
| 2018-01-29 | $0.06144 | $0.06253 | $0.05262 | $0.05882 | $462,384 | $0 |
| 2018-01-30 | $0.05894 | $0.06461 | $0.04089 | $0.04239 | $638,521 | $0 |
| 2018-01-31 | $0.04101 | $0.06142 | $0.03715 | $0.05503 | $906,860 | $0 |