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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01529 | $0.01560 | $0.01421 | $0.01438 | $710,617 | $0 |
| 2018-04-02 | $0.01438 | $0.01491 | $0.01434 | $0.01473 | $741,808 | $0 |
| 2018-04-03 | $0.01474 | $0.01510 | $0.01442 | $0.01491 | $753,862 | $0 |
| 2018-04-04 | $0.01490 | $0.01490 | $0.01351 | $0.01364 | $531,008 | $0 |
| 2018-04-05 | $0.01421 | $0.01427 | $0.01343 | $0.01399 | $732,790 | $0 |
| 2018-04-06 | $0.01396 | $0.01410 | $0.01316 | $0.01377 | $582,655 | $0 |
| 2018-04-07 | $0.01377 | $0.01432 | $0.01366 | $0.01388 | $423,806 | $0 |
| 2018-04-08 | $0.01389 | $0.01396 | $0.01201 | $0.01282 | $869,022 | $0 |
| 2018-04-09 | $0.01283 | $0.01442 | $0.009337 | $0.01088 | $1,088,070 | $0 |
| 2018-04-10 | $0.01080 | $0.01272 | $0.01021 | $0.01112 | $538,154 | $0 |
| 2018-04-11 | $0.01113 | $0.01218 | $0.01049 | $0.01149 | $552,291 | $0 |
| 2018-04-12 | $0.01146 | $0.01382 | $0.01082 | $0.01380 | $507,376 | $0 |
| 2018-04-13 | $0.01381 | $0.01612 | $0.01310 | $0.01378 | $738,763 | $0 |
| 2018-04-14 | $0.01368 | $0.01448 | $0.01263 | $0.01380 | $659,763 | $0 |
| 2018-04-15 | $0.01391 | $0.01411 | $0.01281 | $0.01334 | $868,298 | $0 |
| 2018-04-16 | $0.01335 | $0.01357 | $0.01225 | $0.01250 | $495,465 | $0 |
| 2018-04-17 | $0.01250 | $0.01349 | $0.01192 | $0.01228 | $3,719,970 | $0 |
| 2018-04-18 | $0.01228 | $0.01284 | $0.01114 | $0.01181 | $2,424,570 | $0 |
| 2018-04-19 | $0.01181 | $0.01565 | $0.01094 | $0.01310 | $6,146,900 | $0 |
| 2018-04-20 | $0.01308 | $0.01602 | $0.01258 | $0.01430 | $12,601,100 | $0 |
| 2018-04-21 | $0.01433 | $0.01532 | $0.01324 | $0.01430 | $6,611,050 | $0 |
| 2018-04-22 | $0.01419 | $0.02404 | $0.01372 | $0.02160 | $19,525,400 | $0 |
| 2018-04-23 | $0.02171 | $0.02402 | $0.02011 | $0.02204 | $16,647,300 | $0 |
| 2018-04-24 | $0.02150 | $0.02295 | $0.02039 | $0.02175 | $14,950,800 | $0 |
| 2018-04-25 | $0.02167 | $0.02167 | $0.01522 | $0.01624 | $11,350,600 | $0 |
| 2018-04-26 | $0.01639 | $0.01767 | $0.01533 | $0.01763 | $9,057,610 | $0 |
| 2018-04-27 | $0.01769 | $0.01803 | $0.01557 | $0.01655 | $7,053,830 | $0 |
| 2018-04-28 | $0.01630 | $0.01799 | $0.01601 | $0.01734 | $8,866,280 | $0 |
| 2018-04-29 | $0.01736 | $0.01747 | $0.01525 | $0.01611 | $7,482,460 | $0 |
| 2018-04-30 | $0.01623 | $0.01623 | $0.01492 | $0.01538 | $6,437,530 | $0 |