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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03207 | $0.03496 | $0.02776 | $0.03204 | $850,496 | $0 |
| 2018-03-02 | $0.03201 | $0.03555 | $0.03058 | $0.03172 | $485,328 | $0 |
| 2018-03-03 | $0.03171 | $0.03392 | $0.03006 | $0.03138 | $264,496 | $0 |
| 2018-03-04 | $0.03135 | $0.03331 | $0.02999 | $0.03121 | $174,383 | $0 |
| 2018-03-05 | $0.03120 | $0.03212 | $0.02783 | $0.02987 | $386,851 | $0 |
| 2018-03-06 | $0.02944 | $0.03296 | $0.02835 | $0.02905 | $386,177 | $0 |
| 2018-03-07 | $0.02859 | $0.02982 | $0.02674 | $0.02728 | $197,345 | $0 |
| 2018-03-08 | $0.02725 | $0.03224 | $0.02494 | $0.02833 | $454,936 | $0 |
| 2018-03-09 | $0.02813 | $0.02994 | $0.01505 | $0.02876 | $1,619,370 | $0 |
| 2018-03-10 | $0.02876 | $0.03279 | $0.02793 | $0.02809 | $213,952 | $0 |
| 2018-03-11 | $0.02803 | $0.03131 | $0.02781 | $0.03064 | $97,251.00 | $0 |
| 2018-03-12 | $0.03062 | $0.03298 | $0.02933 | $0.03059 | $111,424 | $0 |
| 2018-03-13 | $0.03050 | $0.03131 | $0.02889 | $0.03075 | $96,045.60 | $0 |
| 2018-03-14 | $0.03076 | $0.03132 | $0.02511 | $0.02620 | $234,043 | $0 |
| 2018-03-15 | $0.02620 | $0.02761 | $0.02431 | $0.02523 | $143,900 | $0 |
| 2018-03-16 | $0.02522 | $0.02729 | $0.02474 | $0.02657 | $72,106.80 | $0 |
| 2018-03-17 | $0.02647 | $0.02814 | $0.02013 | $0.02223 | $361,426 | $0 |
| 2018-03-18 | $0.02071 | $0.02524 | $0.01527 | $0.01933 | $806,327 | $0 |
| 2018-03-19 | $0.01972 | $0.02164 | $0.01780 | $0.01781 | $104,886 | $0 |
| 2018-03-20 | $0.01789 | $0.02260 | $0.01782 | $0.02121 | $133,961 | $0 |
| 2018-03-21 | $0.02123 | $0.02460 | $0.01882 | $0.02143 | $268,571 | $0 |
| 2018-03-22 | $0.02141 | $0.02472 | $0.02139 | $0.02335 | $154,425 | $0 |
| 2018-03-23 | $0.02336 | $0.02346 | $0.01841 | $0.02141 | $143,220 | $0 |
| 2018-03-24 | $0.02164 | $0.02241 | $0.01995 | $0.02079 | $132,479 | $0 |
| 2018-03-25 | $0.02067 | $0.02192 | $0.02010 | $0.02148 | $77,589.30 | $0 |
| 2018-03-26 | $0.02142 | $0.02146 | $0.01860 | $0.02058 | $751,400 | $0 |
| 2018-03-27 | $0.02057 | $0.02063 | $0.01879 | $0.01880 | $90,875.40 | $0 |
| 2018-03-28 | $0.01911 | $0.02000 | $0.01734 | $0.01872 | $441,887 | $0 |
| 2018-03-29 | $0.01873 | $0.01907 | $0.01577 | $0.01603 | $505,398 | $0 |
| 2018-03-30 | $0.01624 | $0.01689 | $0.01384 | $0.01501 | $596,977 | $0 |
| 2018-03-31 | $0.01501 | $0.01675 | $0.01439 | $0.01528 | $821,249 | $0 |