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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01132 | $0.01134 | $0.01058 | $0.01077 | $1,875,050 | $0 |
| 2018-08-02 | $0.01077 | $0.01089 | $0.009887 | $0.009984 | $2,292,150 | $0 |
| 2018-08-03 | $0.009937 | $0.01006 | $0.008151 | $0.008995 | $2,089,040 | $0 |
| 2018-08-04 | $0.008996 | $0.01066 | $0.008905 | $0.01000 | $2,596,890 | $0 |
| 2018-08-05 | $0.01000 | $0.01043 | $0.009631 | $0.01016 | $2,485,080 | $0 |
| 2018-08-06 | $0.01017 | $0.01051 | $0.009684 | $0.009762 | $1,864,030 | $0 |
| 2018-08-07 | $0.009787 | $0.01009 | $0.009586 | $0.009596 | $2,738,080 | $0 |
| 2018-08-08 | $0.009614 | $0.009703 | $0.008961 | $0.009384 | $2,922,750 | $0 |
| 2018-08-09 | $0.009349 | $0.01328 | $0.009282 | $0.01165 | $4,695,840 | $0 |
| 2018-08-10 | $0.01161 | $0.01161 | $0.009957 | $0.009979 | $3,871,430 | $0 |
| 2018-08-11 | $0.01022 | $0.01022 | $0.008984 | $0.009635 | $4,232,430 | $0 |
| 2018-08-12 | $0.009614 | $0.009614 | $0.009118 | $0.009168 | $2,580,330 | $0 |
| 2018-08-13 | $0.009193 | $0.009458 | $0.008439 | $0.008538 | $3,177,060 | $0 |
| 2018-08-14 | $0.008558 | $0.008633 | $0.007027 | $0.007768 | $3,912,940 | $0 |
| 2018-08-15 | $0.007778 | $0.008639 | $0.007625 | $0.007734 | $3,039,260 | $0 |
| 2018-08-16 | $0.007803 | $0.008038 | $0.007631 | $0.007798 | $2,995,420 | $0 |
| 2018-08-17 | $0.007778 | $0.009296 | $0.007707 | $0.009273 | $3,180,680 | $0 |
| 2018-08-18 | $0.009297 | $0.009411 | $0.007889 | $0.008076 | $3,294,620 | $0 |
| 2018-08-19 | $0.008105 | $0.008411 | $0.008013 | $0.008195 | $2,675,710 | $0 |
| 2018-08-20 | $0.008200 | $0.008528 | $0.008020 | $0.008025 | $2,881,980 | $0 |
| 2018-08-21 | $0.008049 | $0.008151 | $0.007385 | $0.007653 | $3,266,700 | $0 |
| 2018-08-22 | $0.007725 | $0.008284 | $0.007491 | $0.007625 | $3,416,020 | $0 |
| 2018-08-23 | $0.007725 | $0.007854 | $0.007465 | $0.007666 | $4,031,630 | $0 |
| 2018-08-24 | $0.007662 | $0.007889 | $0.007566 | $0.007834 | $2,519,550 | $0 |
| 2018-08-25 | $0.007858 | $0.007999 | $0.007242 | $0.007618 | $2,553,460 | $0 |
| 2018-08-26 | $0.007624 | $0.007638 | $0.007081 | $0.007219 | $2,019,790 | $0 |
| 2018-08-27 | $0.007197 | $0.007452 | $0.007141 | $0.007338 | $2,422,350 | $0 |
| 2018-08-28 | $0.007315 | $0.007951 | $0.007315 | $0.007801 | $2,573,220 | $0 |
| 2018-08-29 | $0.007804 | $0.007855 | $0.007482 | $0.007542 | $2,069,000 | $0 |
| 2018-08-30 | $0.007542 | $0.007669 | $0.007429 | $0.007627 | $2,348,000 | $0 |
| 2018-08-31 | $0.007575 | $0.008023 | $0.007406 | $0.007992 | $2,521,000 | $0 |