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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01536 | $0.01578 | $0.01434 | $0.01578 | $5,107,760 | $0 |
| 2018-05-02 | $0.01585 | $0.02174 | $0.01514 | $0.02059 | $11,534,700 | $0 |
| 2018-05-03 | $0.02052 | $0.02426 | $0.01934 | $0.02197 | $12,294,400 | $0 |
| 2018-05-04 | $0.02177 | $0.02947 | $0.02163 | $0.02821 | $21,071,300 | $0 |
| 2018-05-05 | $0.02833 | $0.04499 | $0.02812 | $0.04296 | $53,585,100 | $0 |
| 2018-05-06 | $0.04243 | $0.04394 | $0.03031 | $0.03723 | $35,290,600 | $0 |
| 2018-05-07 | $0.03736 | $0.03919 | $0.03179 | $0.03797 | $32,143,100 | $0 |
| 2018-05-08 | $0.03803 | $0.04476 | $0.03803 | $0.04320 | $39,364,200 | $0 |
| 2018-05-09 | $0.04344 | $0.04365 | $0.03915 | $0.04025 | $29,102,800 | $0 |
| 2018-05-10 | $0.04031 | $0.04031 | $0.03135 | $0.03187 | $24,633,800 | $0 |
| 2018-05-11 | $0.03201 | $0.03201 | $0.02511 | $0.02708 | $21,700,300 | $0 |
| 2018-05-12 | $0.02692 | $0.02764 | $0.02378 | $0.02628 | $19,080,400 | $0 |
| 2018-05-13 | $0.02633 | $0.03162 | $0.02626 | $0.03093 | $18,751,800 | $0 |
| 2018-05-14 | $0.03019 | $0.03150 | $0.02735 | $0.02933 | $19,835,300 | $0 |
| 2018-05-15 | $0.02931 | $0.02974 | $0.02739 | $0.02767 | $15,701,400 | $0 |
| 2018-05-16 | $0.02760 | $0.02782 | $0.02618 | $0.02692 | $13,904,500 | $0 |
| 2018-05-17 | $0.02686 | $0.02985 | $0.02622 | $0.02730 | $16,368,700 | $0 |
| 2018-05-18 | $0.02704 | $0.02768 | $0.02521 | $0.02677 | $15,594,900 | $0 |
| 2018-05-19 | $0.02688 | $0.02698 | $0.02531 | $0.02603 | $14,820,800 | $0 |
| 2018-05-20 | $0.02576 | $0.02918 | $0.02525 | $0.02786 | $14,427,300 | $0 |
| 2018-05-21 | $0.02788 | $0.02947 | $0.02593 | $0.02637 | $15,920,900 | $0 |
| 2018-05-22 | $0.02633 | $0.02718 | $0.02527 | $0.02527 | $13,616,800 | $0 |
| 2018-05-23 | $0.02507 | $0.02533 | $0.01857 | $0.01958 | $12,352,300 | $0 |
| 2018-05-24 | $0.01949 | $0.02122 | $0.01864 | $0.02122 | $12,615,500 | $0 |
| 2018-05-25 | $0.02114 | $0.02126 | $0.01950 | $0.02054 | $11,170,200 | $0 |
| 2018-05-26 | $0.02050 | $0.02350 | $0.02030 | $0.02159 | $11,684,900 | $0 |
| 2018-05-27 | $0.02160 | $0.02230 | $0.02072 | $0.02181 | $11,100,900 | $0 |
| 2018-05-28 | $0.02183 | $0.02183 | $0.02064 | $0.02082 | $8,843,800 | $0 |
| 2018-05-29 | $0.02082 | $0.02133 | $0.01936 | $0.02107 | $8,498,290 | $0 |
| 2018-05-30 | $0.02108 | $0.02167 | $0.02003 | $0.02049 | $7,198,070 | $0 |
| 2018-05-31 | $0.02055 | $0.02093 | $0.01962 | $0.02024 | $9,596,350 | $0 |