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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005057 | $0.005072 | $0.004816 | $0.004848 | $566,997 | $0 |
| 2018-10-02 | $0.004840 | $0.005009 | $0.004772 | $0.004968 | $457,780 | $0 |
| 2018-10-03 | $0.004971 | $0.005138 | $0.004727 | $0.005009 | $577,173 | $0 |
| 2018-10-04 | $0.005064 | $0.005150 | $0.004795 | $0.004961 | $262,516 | $0 |
| 2018-10-05 | $0.004987 | $0.005214 | $0.004969 | $0.005214 | $174,680 | $0 |
| 2018-10-06 | $0.005207 | $0.005393 | $0.004974 | $0.004998 | $209,114 | $0 |
| 2018-10-07 | $0.005021 | $0.005526 | $0.004950 | $0.005409 | $143,067 | $0 |
| 2018-10-08 | $0.005425 | $0.005537 | $0.005307 | $0.005418 | $87,772.70 | $0 |
| 2018-10-09 | $0.005419 | $0.005534 | $0.005099 | $0.005256 | $50,431.50 | $0 |
| 2018-10-10 | $0.005246 | $0.006356 | $0.005148 | $0.006356 | $177,071 | $0 |
| 2018-10-11 | $0.006514 | $0.006514 | $0.005177 | $0.005200 | $205,858 | $0 |
| 2018-10-12 | $0.005184 | $0.007606 | $0.004310 | $0.004353 | $146,844 | $0 |
| 2018-10-13 | $0.004358 | $0.005711 | $0.003375 | $0.005069 | $22,667.80 | $0 |
| 2018-10-14 | $0.005061 | $0.005226 | $0.004904 | $0.005141 | $28,137.80 | $0 |
| 2018-10-15 | $0.005132 | $0.005465 | $0.004689 | $0.005101 | $140,084 | $0 |
| 2018-10-16 | $0.005050 | $0.005327 | $0.004917 | $0.005128 | $29,942.70 | $0 |
| 2018-10-17 | $0.005142 | $0.005266 | $0.004938 | $0.005119 | $38,167.10 | $0 |
| 2018-10-18 | $0.005117 | $0.005151 | $0.004935 | $0.005043 | $21,052.20 | $0 |
| 2018-10-19 | $0.005039 | $0.005039 | $0.004872 | $0.005017 | $35,652.30 | $0 |
| 2018-10-20 | $0.005025 | $0.005032 | $0.004831 | $0.004962 | $32,962.90 | $0 |
| 2018-10-21 | $0.004969 | $0.005216 | $0.004817 | $0.005200 | $41,977.60 | $0 |
| 2018-10-22 | $0.005194 | $0.005202 | $0.004844 | $0.004918 | $23,629.30 | $0 |
| 2018-10-23 | $0.004935 | $0.005036 | $0.004849 | $0.005025 | $16,372.40 | $0 |
| 2018-10-24 | $0.005015 | $0.005105 | $0.004916 | $0.004994 | $19,615.40 | $0 |
| 2018-10-25 | $0.004994 | $0.005031 | $0.003842 | $0.004052 | $166,199 | $0 |
| 2018-10-26 | $0.003985 | $0.004065 | $0.003446 | $0.003727 | $125,604 | $0 |
| 2018-10-27 | $0.003732 | $0.003833 | $0.003269 | $0.003484 | $133,169 | $0 |
| 2018-10-28 | $0.003488 | $0.003672 | $0.003376 | $0.003490 | $39,006.40 | $0 |
| 2018-10-29 | $0.003479 | $0.003574 | $0.003251 | $0.003366 | $34,363.80 | $0 |
| 2018-10-30 | $0.003367 | $0.003573 | $0.003155 | $0.003273 | $26,672.80 | $0 |
| 2018-10-31 | $0.003274 | $0.003280 | $0.002976 | $0.002993 | $56,159.60 | $0 |