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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002993 | $0.003182 | $0.002750 | $0.003001 | $35,724.20 | $0 |
| 2018-11-02 | $0.003000 | $0.003097 | $0.002342 | $0.002778 | $118,215 | $0 |
| 2018-11-03 | $0.002774 | $0.002777 | $0.002586 | $0.002670 | $23,702.20 | $0 |
| 2018-11-04 | $0.002665 | $0.002753 | $0.002524 | $0.002613 | $14,496.20 | $0 |
| 2018-11-05 | $0.002593 | $0.002901 | $0.002562 | $0.002770 | $21,787.50 | $0 |
| 2018-11-06 | $0.002771 | $0.002911 | $0.002535 | $0.002674 | $28,122.90 | $0 |
| 2018-11-07 | $0.002681 | $0.002800 | $0.002573 | $0.002690 | $21,743.20 | $0 |
| 2018-11-08 | $0.002687 | $0.002774 | $0.002577 | $0.002603 | $10,812.60 | $0 |
| 2018-11-09 | $0.002596 | $0.002922 | $0.002546 | $0.002663 | $18,136.80 | $0 |
| 2018-11-10 | $0.002665 | $0.002771 | $0.002582 | $0.002677 | $17,001.30 | $0 |
| 2018-11-11 | $0.002676 | $0.002717 | $0.002577 | $0.002596 | $7,799.60 | $0 |
| 2018-11-12 | $0.002647 | $0.002692 | $0.002409 | $0.002555 | $10,034.70 | $0 |
| 2018-11-13 | $0.002558 | $0.002629 | $0.002437 | $0.002524 | $13,479.30 | $0 |
| 2018-11-14 | $0.002523 | $0.002584 | $0.002225 | $0.002233 | $14,142.60 | $0 |
| 2018-11-15 | $0.002231 | $0.002438 | $0.001757 | $0.002234 | $23,975.40 | $0 |
| 2018-11-16 | $0.002239 | $0.002325 | $0.002066 | $0.002146 | $13,372.30 | $0 |
| 2018-11-17 | $0.002148 | $0.002260 | $0.002070 | $0.002141 | $8,608.79 | $0 |
| 2018-11-18 | $0.002143 | $0.002273 | $0.002141 | $0.002183 | $16,046.00 | $0 |
| 2018-11-19 | $0.002180 | $0.002197 | $0.001690 | $0.001949 | $30,188.00 | $0 |
| 2018-11-20 | $0.001951 | $0.001965 | $0.001534 | $0.001732 | $24,121.70 | $0 |
| 2018-11-21 | $0.001746 | $0.001773 | $0.001452 | $0.001747 | $20,275.40 | $0 |
| 2018-11-22 | $0.001749 | $0.001766 | $0.001477 | $0.001591 | $24,452.60 | $0 |
| 2018-11-23 | $0.001587 | $0.001680 | $0.001298 | $0.001565 | $27,144.60 | $0 |
| 2018-11-24 | $0.001567 | $0.001669 | $0.001421 | $0.001421 | $4,030.79 | $0 |
| 2018-11-25 | $0.001469 | $0.001574 | $0.001279 | $0.001558 | $24,338.00 | $0 |
| 2018-11-26 | $0.001552 | $0.001557 | $0.001285 | $0.001369 | $164,313 | $0 |
| 2018-11-27 | $0.001374 | $0.001451 | $0.001314 | $0.001446 | $3,615.07 | $0 |
| 2018-11-28 | $0.001444 | $0.001675 | $0.001366 | $0.001598 | $7,459.09 | $0 |
| 2018-11-29 | $0.001596 | $0.001920 | $0.001488 | $0.001512 | $12,262.39 | $0 |
| 2018-11-30 | $0.001509 | $0.001596 | $0.001394 | $0.001516 | $12,956.47 | $0 |