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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01286 | $0.01295 | $0.01243 | $0.01276 | $2,059,230 | $0 |
| 2018-07-02 | $0.01275 | $0.01588 | $0.01215 | $0.01412 | $3,972,080 | $0 |
| 2018-07-03 | $0.01425 | $0.01624 | $0.01335 | $0.01364 | $4,415,420 | $0 |
| 2018-07-04 | $0.01367 | $0.01479 | $0.01345 | $0.01402 | $2,711,090 | $0 |
| 2018-07-05 | $0.01408 | $0.01436 | $0.01351 | $0.01385 | $2,623,740 | $0 |
| 2018-07-06 | $0.01389 | $0.01405 | $0.01283 | $0.01357 | $2,630,110 | $0 |
| 2018-07-07 | $0.01355 | $0.01372 | $0.01301 | $0.01368 | $2,540,800 | $0 |
| 2018-07-08 | $0.01371 | $0.01528 | $0.01352 | $0.01451 | $4,049,520 | $0 |
| 2018-07-09 | $0.01453 | $0.01453 | $0.01360 | $0.01398 | $3,388,220 | $0 |
| 2018-07-10 | $0.01399 | $0.01407 | $0.01288 | $0.01297 | $2,324,980 | $0 |
| 2018-07-11 | $0.01289 | $0.01303 | $0.01240 | $0.01245 | $2,303,320 | $0 |
| 2018-07-12 | $0.01244 | $0.01315 | $0.01201 | $0.01230 | $2,985,840 | $0 |
| 2018-07-13 | $0.01234 | $0.01298 | $0.01231 | $0.01263 | $2,639,200 | $0 |
| 2018-07-14 | $0.01265 | $0.01278 | $0.01226 | $0.01257 | $1,771,790 | $0 |
| 2018-07-15 | $0.01257 | $0.01306 | $0.01241 | $0.01288 | $2,210,590 | $0 |
| 2018-07-16 | $0.01291 | $0.01375 | $0.01257 | $0.01358 | $2,962,780 | $0 |
| 2018-07-17 | $0.01358 | $0.01367 | $0.01261 | $0.01336 | $3,054,330 | $0 |
| 2018-07-18 | $0.01346 | $0.01410 | $0.01330 | $0.01337 | $3,171,220 | $0 |
| 2018-07-19 | $0.01333 | $0.01342 | $0.01282 | $0.01310 | $2,989,150 | $0 |
| 2018-07-20 | $0.01302 | $0.01312 | $0.01225 | $0.01240 | $2,846,500 | $0 |
| 2018-07-21 | $0.01240 | $0.01255 | $0.01198 | $0.01227 | $2,170,540 | $0 |
| 2018-07-22 | $0.01227 | $0.01249 | $0.01203 | $0.01221 | $1,719,000 | $0 |
| 2018-07-23 | $0.01216 | $0.01259 | $0.01216 | $0.01225 | $2,340,090 | $0 |
| 2018-07-24 | $0.01218 | $0.01239 | $0.01189 | $0.01236 | $3,199,770 | $0 |
| 2018-07-25 | $0.01227 | $0.01252 | $0.01201 | $0.01226 | $3,535,630 | $0 |
| 2018-07-26 | $0.01226 | $0.01259 | $0.01177 | $0.01186 | $2,630,930 | $0 |
| 2018-07-27 | $0.01192 | $0.01237 | $0.01148 | $0.01230 | $3,046,770 | $0 |
| 2018-07-28 | $0.01232 | $0.01242 | $0.01208 | $0.01222 | $2,216,400 | $0 |
| 2018-07-29 | $0.01225 | $0.01302 | $0.01207 | $0.01257 | $2,390,360 | $0 |
| 2018-07-30 | $0.01262 | $0.01264 | $0.01187 | $0.01208 | $2,130,290 | $0 |
| 2018-07-31 | $0.01213 | $0.01213 | $0.01105 | $0.01135 | $2,532,100 | $0 |