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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001576 | $0.001629 | $0.001430 | $0.001501 | $26,564.70 | $0 |
| 2019-03-02 | $0.001489 | $0.001618 | $0.001431 | $0.001520 | $28,238.51 | $0 |
| 2019-03-03 | $0.001533 | $0.001616 | $0.001437 | $0.001521 | $28,057.09 | $0 |
| 2019-03-04 | $0.001508 | $0.001614 | $0.001438 | $0.001501 | $27,376.78 | $0 |
| 2019-03-05 | $0.001514 | $0.001567 | $0.001311 | $0.001514 | $29,225.69 | $0 |
| 2019-03-06 | $0.001506 | $0.001506 | $0.0009216 | $0.001142 | $23,260.24 | $0 |
| 2019-03-07 | $0.001126 | $0.001588 | $0.0008490 | $0.001017 | $25,096.40 | $0 |
| 2019-03-08 | $0.001037 | $0.001408 | $0.001010 | $0.001250 | $15,604.22 | $0 |
| 2019-03-09 | $0.001236 | $0.001309 | $0.001041 | $0.001057 | $15,471.66 | $0 |
| 2019-03-10 | $0.001068 | $0.001361 | $0.001034 | $0.001100 | $16,138.64 | $0 |
| 2019-03-11 | $0.001133 | $0.001357 | $0.001046 | $0.001308 | $20,670.91 | $0 |
| 2019-03-12 | $0.001285 | $0.001306 | $0.001097 | $0.001117 | $18,899.87 | $0 |
| 2019-03-13 | $0.001134 | $0.001314 | $0.001112 | $0.001286 | $23,835.16 | $0 |
| 2019-03-14 | $0.001291 | $0.001314 | $0.001122 | $0.001154 | $21,698.21 | $0 |
| 2019-03-15 | $0.001181 | $0.001312 | $0.0007300 | $0.001289 | $23,738.87 | $0 |
| 2019-03-16 | $0.001274 | $0.001302 | $0.001019 | $0.001154 | $17,618.38 | $0 |
| 2019-03-17 | $0.001154 | $0.001270 | $0.001062 | $0.001099 | $18,390.03 | $0 |
| 2019-03-18 | $0.001102 | $0.001264 | $0.001040 | $0.001216 | $21,886.35 | $0 |
| 2019-03-19 | $0.001226 | $0.001249 | $0.001066 | $0.001212 | $21,738.80 | $0 |
| 2019-03-20 | $0.001208 | $0.001237 | $0.001058 | $0.001134 | $20,135.71 | $0 |
| 2019-03-21 | $0.001118 | $0.001202 | $0.0007483 | $0.001007 | $17,035.22 | $0 |
| 2019-03-22 | $0.0009895 | $0.001104 | $0.0009601 | $0.0009995 | $16,089.95 | $0 |
| 2019-03-23 | $0.0009808 | $0.001241 | $0.0008759 | $0.001158 | $17,356.77 | $0 |
| 2019-03-24 | $0.001152 | $0.001236 | $0.0009079 | $0.0009263 | $15,301.56 | $0 |
| 2019-03-25 | $0.0009546 | $0.001197 | $0.0009167 | $0.0009507 | $16,647.19 | $0 |
| 2019-03-26 | $0.0009642 | $0.001008 | $0.0009157 | $0.0009276 | $16,262.28 | $0 |
| 2019-03-27 | $0.0009228 | $0.001172 | $0.0009228 | $0.001144 | $21,490.92 | $0 |
| 2019-03-28 | $0.001144 | $0.001168 | $0.0008134 | $0.0008613 | $15,875.82 | $0 |
| 2019-03-29 | $0.0008613 | $0.001009 | $0.0008309 | $0.0008549 | $14,945.43 | $0 |
| 2019-03-30 | $0.0008677 | $0.001097 | $0.0008286 | $0.0008841 | $15,636.16 | $0 |
| 2019-03-31 | $0.0008841 | $0.001096 | $0.0008516 | $0.0009948 | $17,523.32 | $0 |