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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001316 | $0.001393 | $0.001309 | $0.001388 | $1.78 | $0 |
| 2019-01-02 | $0.001395 | $0.001489 | $0.001304 | $0.001348 | $3.30 | $0 |
| 2019-01-03 | $0.001347 | $0.001355 | $0.001135 | $0.001152 | $7.43 | $0 |
| 2019-01-04 | $0.001152 | $0.002223 | $0.001063 | $0.001068 | $54.76 | $0 |
| 2019-01-05 | $0.001066 | $0.002614 | $0.001064 | $0.001543 | $845.36 | $0 |
| 2019-01-06 | $0.001540 | $0.001583 | $0.001506 | $0.001562 | $264.42 | $0 |
| 2019-01-07 | $0.001563 | $0.001568 | $0.001486 | $0.001492 | $1.98 | $0 |
| 2019-01-08 | $0.001491 | $0.001515 | $0.001460 | $0.001483 | $1.90 | $0 |
| 2019-01-09 | $0.001484 | $0.001665 | $0.001482 | $0.001657 | $130.87 | $0 |
| 2019-01-10 | $0.001657 | $0.001667 | $0.001280 | $0.001300 | $154.08 | $0 |
| 2019-01-11 | $0.001297 | $0.001755 | $0.001237 | $0.001740 | $2,397.14 | $0 |
| 2019-01-12 | $0.001742 | $0.001760 | $0.001628 | $0.001754 | $875.60 | $0 |
| 2019-01-13 | $0.001755 | $0.001772 | $0.001155 | $0.001155 | $1.48 | $0 |
| 2019-01-14 | $0.001156 | $0.001997 | $0.001156 | $0.001994 | $480.89 | $0 |
| 2019-01-15 | $0.001993 | $0.002000 | $0.001885 | $0.001885 | $492.96 | $0 |
| 2019-01-16 | $0.001889 | $0.001920 | $0.001734 | $0.001911 | $2,377.71 | $0 |
| 2019-01-17 | $0.001906 | $0.001911 | $0.001467 | $0.001622 | $161.06 | $0 |
| 2019-01-18 | $0.001620 | $0.001841 | $0.001494 | $0.001840 | $1,745.33 | $0 |
| 2019-01-19 | $0.001835 | $0.001872 | $0.001234 | $0.001871 | $2,247.78 | $0 |
| 2019-01-20 | $0.001872 | $0.001885 | $0.001727 | $0.001728 | $1,455.80 | $0 |
| 2019-01-21 | $0.001725 | $0.001869 | $0.001719 | $0.001730 | $360.59 | $0 |
| 2019-01-22 | $0.001729 | $0.001733 | $0.001618 | $0.001625 | $5,933.30 | $0 |
| 2019-01-23 | $0.001625 | $0.001959 | $0.001622 | $0.001916 | $6,042.08 | $0 |
| 2019-01-24 | $0.001917 | $0.001921 | $0.001728 | $0.001734 | $1,104.24 | $0 |
| 2019-01-25 | $0.001735 | $0.001867 | $0.001734 | $0.001858 | $1,414.01 | $0 |
| 2019-01-26 | $0.001858 | $0.001864 | $0.001736 | $0.001834 | $298.06 | $0 |
| 2019-01-27 | $0.001836 | $0.001841 | $0.001279 | $0.001679 | $1,295.74 | $0 |
| 2019-01-28 | $0.001681 | $0.001713 | $0.001536 | $0.001702 | $281.37 | $0 |
| 2019-01-29 | $0.001700 | $0.001769 | $0.001694 | $0.001766 | $2,919.25 | $0 |
| 2019-01-30 | $0.001765 | $0.001798 | $0.001637 | $0.001760 | $474.82 | $0 |
| 2019-01-31 | $0.001760 | $0.001887 | $0.0004998 | $0.001881 | $992.19 | $0 |