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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02025 | $0.02050 | $0.01977 | $0.02011 | $9,173,070 | $0 |
| 2018-06-02 | $0.02001 | $0.02104 | $0.01978 | $0.02043 | $6,198,830 | $0 |
| 2018-06-03 | $0.02045 | $0.02100 | $0.02027 | $0.02088 | $5,493,320 | $0 |
| 2018-06-04 | $0.02089 | $0.02092 | $0.01910 | $0.01911 | $4,389,870 | $0 |
| 2018-06-05 | $0.01914 | $0.01961 | $0.01832 | $0.01902 | $6,108,740 | $0 |
| 2018-06-06 | $0.01898 | $0.01944 | $0.01693 | $0.01787 | $8,163,590 | $0 |
| 2018-06-07 | $0.01788 | $0.01790 | $0.01717 | $0.01741 | $7,603,880 | $0 |
| 2018-06-08 | $0.01747 | $0.01748 | $0.01622 | $0.01642 | $5,879,300 | $0 |
| 2018-06-09 | $0.01645 | $0.01645 | $0.01497 | $0.01526 | $5,603,710 | $0 |
| 2018-06-10 | $0.01521 | $0.01538 | $0.01232 | $0.01248 | $4,781,590 | $0 |
| 2018-06-11 | $0.01252 | $0.01444 | $0.01248 | $0.01441 | $6,772,120 | $0 |
| 2018-06-12 | $0.01442 | $0.01492 | $0.01275 | $0.01311 | $4,633,170 | $0 |
| 2018-06-13 | $0.01313 | $0.01344 | $0.01187 | $0.01231 | $5,485,350 | $0 |
| 2018-06-14 | $0.01235 | $0.01282 | $0.01201 | $0.01222 | $5,059,460 | $0 |
| 2018-06-15 | $0.01222 | $0.01291 | $0.01184 | $0.01202 | $4,906,130 | $0 |
| 2018-06-16 | $0.01205 | $0.01274 | $0.01193 | $0.01227 | $4,016,640 | $0 |
| 2018-06-17 | $0.01223 | $0.01348 | $0.01223 | $0.01297 | $4,201,410 | $0 |
| 2018-06-18 | $0.01293 | $0.02131 | $0.01280 | $0.02076 | $12,349,000 | $0 |
| 2018-06-19 | $0.02038 | $0.02383 | $0.01790 | $0.02007 | $16,248,400 | $0 |
| 2018-06-20 | $0.01993 | $0.02044 | $0.01643 | $0.01779 | $10,040,800 | $0 |
| 2018-06-21 | $0.01780 | $0.01814 | $0.01440 | $0.01464 | $6,239,530 | $0 |
| 2018-06-22 | $0.01471 | $0.01557 | $0.01280 | $0.01341 | $5,136,760 | $0 |
| 2018-06-23 | $0.01341 | $0.01375 | $0.01296 | $0.01357 | $3,080,660 | $0 |
| 2018-06-24 | $0.01351 | $0.01353 | $0.01145 | $0.01263 | $4,215,860 | $0 |
| 2018-06-25 | $0.01268 | $0.01390 | $0.01268 | $0.01347 | $3,155,240 | $0 |
| 2018-06-26 | $0.01350 | $0.01373 | $0.01254 | $0.01275 | $2,401,760 | $0 |
| 2018-06-27 | $0.01274 | $0.01282 | $0.01160 | $0.01251 | $2,173,130 | $0 |
| 2018-06-28 | $0.01248 | $0.01321 | $0.01179 | $0.01189 | $2,170,450 | $0 |
| 2018-06-29 | $0.01194 | $0.01255 | $0.01178 | $0.01243 | $1,831,240 | $0 |
| 2018-06-30 | $0.01243 | $0.01300 | $0.01232 | $0.01286 | $2,277,430 | $0 |