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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001878 | $0.001901 | $0.001053 | $0.001789 | $354.80 | $0 |
| 2019-02-02 | $0.001786 | $0.001869 | $0.001786 | $0.001858 | $138.26 | $0 |
| 2019-02-03 | $0.001854 | $0.001879 | $0.001782 | $0.001869 | $2,196.95 | $0 |
| 2019-02-04 | $0.001872 | $0.001884 | $0.001854 | $0.001879 | $1,177.09 | $0 |
| 2019-02-05 | $0.001877 | $0.001886 | $0.001720 | $0.001726 | $423.36 | $0 |
| 2019-02-06 | $0.001728 | $0.001864 | $0.001518 | $0.001523 | $417.57 | $0 |
| 2019-02-07 | $0.001524 | $0.001725 | $0.001521 | $0.001719 | $421.92 | $0 |
| 2019-02-08 | $0.001720 | $0.001858 | $0.001126 | $0.001672 | $1,145.93 | $0 |
| 2019-02-09 | $0.001676 | $0.001680 | $0.001177 | $0.001180 | $1.51 | $0 |
| 2019-02-10 | $0.001179 | $0.001800 | $0.001175 | $0.001793 | $22.32 | $0 |
| 2019-02-11 | $0.001795 | $0.001865 | $0.001188 | $0.001857 | $1,346.34 | $0 |
| 2019-02-12 | $0.001854 | $0.001863 | $0.001695 | $0.001705 | $355.68 | $0 |
| 2019-02-13 | $0.001706 | $0.001784 | $0.001555 | $0.001778 | $98.18 | $0 |
| 2019-02-14 | $0.001778 | $0.001786 | $0.001204 | $0.001679 | $337.62 | $0 |
| 2019-02-15 | $0.001679 | $0.001755 | $0.001503 | $0.001737 | $1,909.98 | $0 |
| 2019-02-16 | $0.001734 | $0.001741 | $0.001516 | $0.001680 | $22.23 | $0 |
| 2019-02-17 | $0.001683 | $0.001743 | $0.001301 | $0.001732 | $6,379.94 | $0 |
| 2019-02-18 | $0.001733 | $0.001745 | $0.001463 | $0.001478 | $1,477.38 | $0 |
| 2019-02-19 | $0.001478 | $0.001736 | $0.001468 | $0.001693 | $1,653.30 | $0 |
| 2019-02-20 | $0.001513 | $0.001692 | $0.001330 | $0.001643 | $1,181.97 | $0 |
| 2019-02-21 | $0.001644 | $0.001702 | $0.001635 | $0.001697 | $225.59 | $0 |
| 2019-02-22 | $0.001696 | $0.001699 | $0.001398 | $0.001402 | $499.03 | $0 |
| 2019-02-23 | $0.001403 | $0.001648 | $0.001396 | $0.001644 | $74.48 | $0 |
| 2019-02-24 | $0.001644 | $0.001712 | $0.001392 | $0.001644 | $381.03 | $0 |
| 2019-02-25 | $0.001640 | $0.001644 | $0.001340 | $0.001613 | $564.69 | $0 |
| 2019-02-26 | $0.001611 | $0.002209 | $0.001392 | $0.001598 | $89.11 | $0 |
| 2019-02-27 | $0.001600 | $0.001600 | $0.001373 | $0.001469 | $16,350.62 | $0 |
| 2019-02-28 | $0.001417 | $0.001635 | $0.001415 | $0.001597 | $27,845.07 | $0 |