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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001521 | $0.001523 | $0.001394 | $0.001424 | $6,145.54 | $0 |
| 2018-12-02 | $0.001419 | $0.003535 | $0.001354 | $0.001451 | $14,775.62 | $0 |
| 2018-12-03 | $0.001446 | $0.001838 | $0.001367 | $0.001492 | $31,773.73 | $0 |
| 2018-12-04 | $0.001488 | $0.001688 | $0.001485 | $0.001598 | $16,844.64 | $0 |
| 2018-12-05 | $0.001597 | $0.001898 | $0.001501 | $0.001765 | $22,070.73 | $0 |
| 2018-12-06 | $0.001765 | $0.001893 | $0.001598 | $0.001675 | $24,571.59 | $0 |
| 2018-12-07 | $0.001677 | $0.001805 | $0.001583 | $0.001595 | $7,517.87 | $0 |
| 2018-12-08 | $0.001592 | $0.001716 | $0.001544 | $0.001705 | $4,325.45 | $0 |
| 2018-12-09 | $0.001701 | $0.001831 | $0.001653 | $0.001779 | $3,917.24 | $0 |
| 2018-12-10 | $0.001778 | $0.001860 | $0.001527 | $0.001528 | $12,962.80 | $0 |
| 2018-12-11 | $0.001529 | $0.001835 | $0.001524 | $0.001656 | $5,022.28 | $0 |
| 2018-12-12 | $0.001661 | $0.001747 | $0.001589 | $0.001593 | $3,958.31 | $0 |
| 2018-12-13 | $0.001593 | $0.001880 | $0.001540 | $0.001768 | $8,082.20 | $0 |
| 2018-12-14 | $0.001769 | $0.001785 | $0.001610 | $0.001702 | $8,333.32 | $0 |
| 2018-12-15 | $0.001704 | $0.001780 | $0.001575 | $0.001596 | $4,136.26 | $0 |
| 2018-12-16 | $0.001597 | $0.001720 | $0.001592 | $0.001715 | $4,511.09 | $0 |
| 2018-12-17 | $0.001718 | $0.001978 | $0.001603 | $0.001815 | $7,887.89 | $0 |
| 2018-12-18 | $0.001815 | $0.002005 | $0.001708 | $0.001928 | $19,669.11 | $0 |
| 2018-12-19 | $0.001927 | $0.002030 | $0.001818 | $0.001929 | $7,598.61 | $0 |
| 2018-12-20 | $0.001936 | $0.002055 | $0.001823 | $0.001926 | $19,478.89 | $0 |
| 2018-12-21 | $0.001932 | $0.001932 | $0.001113 | $0.001315 | $105,761 | $0 |
| 2018-12-22 | $0.001311 | $0.001524 | $0.001213 | $0.001513 | $75,602.76 | $0 |
| 2018-12-23 | $0.001509 | $0.001523 | $0.001311 | $0.001508 | $14,230.71 | $0 |
| 2018-12-24 | $0.001507 | $0.001526 | $0.001311 | $0.001324 | $48,611.95 | $0 |
| 2018-12-25 | $0.001321 | $0.001443 | $0.001213 | $0.001419 | $34,849.27 | $0 |
| 2018-12-26 | $0.001424 | $0.001425 | $0.001326 | $0.001415 | $7,633.13 | $0 |
| 2018-12-27 | $0.001418 | $0.001709 | $0.0007646 | $0.0007708 | $538.40 | $0 |
| 2018-12-28 | $0.0007724 | $0.001360 | $0.0007655 | $0.001360 | $1.74 | $0 |
| 2018-12-29 | $0.001366 | $0.001385 | $0.0009524 | $0.0009743 | $121.37 | $0 |
| 2018-12-30 | $0.0009702 | $0.0009979 | $0.0009452 | $0.0009920 | $54.19 | $0 |
| 2018-12-31 | $0.0009936 | $0.001362 | $0.0009614 | $0.001316 | $1.68 | $0 |