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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05435 | $0.05452 | $0.02999 | $0.03012 | $668,869 | $0 |
| 2018-02-02 | $0.03008 | $0.04298 | $0.03008 | $0.03681 | $959,966 | $0 |
| 2018-02-03 | $0.03665 | $0.04325 | $0.03530 | $0.04110 | $385,505 | $0 |
| 2018-02-04 | $0.04108 | $0.04269 | $0.03606 | $0.03696 | $267,056 | $0 |
| 2018-02-05 | $0.03618 | $0.03950 | $0.02765 | $0.03001 | $317,924 | $0 |
| 2018-02-06 | $0.02974 | $0.03551 | $0.02512 | $0.03285 | $357,496 | $0 |
| 2018-02-07 | $0.03302 | $0.03651 | $0.03023 | $0.03215 | $309,298 | $0 |
| 2018-02-08 | $0.03200 | $0.03657 | $0.03200 | $0.03434 | $112,910 | $0 |
| 2018-02-09 | $0.03400 | $0.04058 | $0.03174 | $0.03896 | $189,648 | $0 |
| 2018-02-10 | $0.03816 | $0.04189 | $0.02722 | $0.03208 | $198,568 | $0 |
| 2018-02-11 | $0.03221 | $0.03503 | $0.03002 | $0.03378 | $168,855 | $0 |
| 2018-02-12 | $0.03391 | $0.03627 | $0.03372 | $0.03588 | $137,744 | $0 |
| 2018-02-13 | $0.03591 | $0.04025 | $0.03469 | $0.04025 | $349,184 | $0 |
| 2018-02-14 | $0.04020 | $0.06019 | $0.04020 | $0.05040 | $876,985 | $0 |
| 2018-02-15 | $0.05698 | $0.05814 | $0.04125 | $0.05155 | $1,289,610 | $0 |
| 2018-02-16 | $0.05146 | $0.05172 | $0.04062 | $0.04519 | $635,551 | $0 |
| 2018-02-17 | $0.04518 | $0.04574 | $0.03951 | $0.04379 | $737,475 | $0 |
| 2018-02-18 | $0.04366 | $0.04766 | $0.03709 | $0.03919 | $597,330 | $0 |
| 2018-02-19 | $0.03773 | $0.04237 | $0.03489 | $0.03814 | $398,826 | $0 |
| 2018-02-20 | $0.03809 | $0.04235 | $0.03319 | $0.03430 | $565,877 | $0 |
| 2018-02-21 | $0.03369 | $0.03639 | $0.02893 | $0.03137 | $588,388 | $0 |
| 2018-02-22 | $0.03135 | $0.03496 | $0.02841 | $0.03381 | $643,009 | $0 |
| 2018-02-23 | $0.03288 | $0.03773 | $0.02926 | $0.03091 | $751,332 | $0 |
| 2018-02-24 | $0.03137 | $0.03489 | $0.02737 | $0.02950 | $879,680 | $0 |
| 2018-02-25 | $0.02929 | $0.03229 | $0.02785 | $0.03205 | $345,713 | $0 |
| 2018-02-26 | $0.02946 | $0.03789 | $0.02869 | $0.03281 | $452,384 | $0 |
| 2018-02-27 | $0.03358 | $0.03581 | $0.03006 | $0.03253 | $415,183 | $0 |
| 2018-02-28 | $0.03252 | $0.03505 | $0.03010 | $0.03206 | $479,041 | $0 |