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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.007976 | $0.008288 | $0.007527 | $0.008011 | $2,715,160 | $0 |
| 2018-09-02 | $0.008012 | $0.008147 | $0.007884 | $0.008024 | $2,666,480 | $0 |
| 2018-09-03 | $0.008048 | $0.008068 | $0.007638 | $0.007850 | $3,290,340 | $0 |
| 2018-09-04 | $0.007878 | $0.007924 | $0.007559 | $0.007760 | $2,828,310 | $0 |
| 2018-09-05 | $0.007733 | $0.007888 | $0.006668 | $0.006668 | $2,562,180 | $0 |
| 2018-09-06 | $0.006608 | $0.007245 | $0.005587 | $0.006819 | $2,874,150 | $0 |
| 2018-09-07 | $0.006806 | $0.008004 | $0.006523 | $0.007733 | $3,057,580 | $0 |
| 2018-09-08 | $0.007793 | $0.007829 | $0.005675 | $0.005826 | $2,184,240 | $0 |
| 2018-09-09 | $0.005831 | $0.006607 | $0.005815 | $0.006161 | $1,794,810 | $0 |
| 2018-09-10 | $0.006160 | $0.006854 | $0.006008 | $0.006478 | $1,667,600 | $0 |
| 2018-09-11 | $0.006478 | $0.006516 | $0.005918 | $0.006007 | $1,139,590 | $0 |
| 2018-09-12 | $0.006001 | $0.006188 | $0.005738 | $0.006095 | $1,556,650 | $0 |
| 2018-09-13 | $0.006102 | $0.006989 | $0.005985 | $0.006629 | $2,267,290 | $0 |
| 2018-09-14 | $0.006636 | $0.006714 | $0.006117 | $0.006387 | $1,722,380 | $0 |
| 2018-09-15 | $0.006385 | $0.006824 | $0.006296 | $0.006551 | $1,821,050 | $0 |
| 2018-09-16 | $0.006557 | $0.006820 | $0.006352 | $0.006424 | $1,203,000 | $0 |
| 2018-09-17 | $0.006427 | $0.006482 | $0.005977 | $0.006050 | $1,695,220 | $0 |
| 2018-09-18 | $0.006044 | $0.006402 | $0.006007 | $0.006218 | $1,447,710 | $0 |
| 2018-09-19 | $0.006226 | $0.006497 | $0.006197 | $0.006398 | $2,338,130 | $0 |
| 2018-09-20 | $0.006401 | $0.006475 | $0.006212 | $0.006475 | $1,348,430 | $0 |
| 2018-09-21 | $0.006467 | $0.006795 | $0.006313 | $0.006465 | $1,644,290 | $0 |
| 2018-09-22 | $0.006473 | $0.006817 | $0.006437 | $0.006574 | $1,482,970 | $0 |
| 2018-09-23 | $0.006588 | $0.006622 | $0.006202 | $0.006231 | $1,242,110 | $0 |
| 2018-09-24 | $0.006238 | $0.006312 | $0.005885 | $0.005920 | $1,307,320 | $0 |
| 2018-09-25 | $0.005922 | $0.005932 | $0.004886 | $0.005166 | $1,290,500 | $0 |
| 2018-09-26 | $0.005172 | $0.005310 | $0.005004 | $0.005201 | $835,477 | $0 |
| 2018-09-27 | $0.005205 | $0.005318 | $0.004973 | $0.005112 | $844,108 | $0 |
| 2018-09-28 | $0.005108 | $0.005331 | $0.005047 | $0.005243 | $1,232,360 | $0 |
| 2018-09-29 | $0.005215 | $0.005303 | $0.004799 | $0.004881 | $746,505 | $0 |
| 2018-09-30 | $0.004885 | $0.005172 | $0.004867 | $0.005097 | $1,125,030 | $0 |