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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0009990 | $0.001094 | $0.0008548 | $0.0009603 | $15,390.89 | $0 |
| 2019-04-02 | $0.0009401 | $0.001010 | $0.0008352 | $0.0008459 | $14,341.31 | $0 |
| 2019-04-03 | $0.0008384 | $0.0009089 | $0.0007192 | $0.0008444 | $12,312.74 | $0 |
| 2019-04-04 | $0.0008432 | $0.001009 | $0.0007130 | $0.001006 | $9,918.70 | $0 |
| 2019-04-05 | $0.001005 | $0.001007 | $0.0007124 | $0.0007159 | $1.34 | $0 |
| 2019-04-06 | $0.0007160 | $0.001011 | $0.0007133 | $0.0009981 | $0.09981 | $0 |
| 2019-04-07 | $0.0009987 | $0.001004 | $0.0007806 | $0.0009725 | $7,364.74 | $0 |
| 2019-04-08 | $0.0009614 | $0.001005 | $0.0007672 | $0.0007961 | $11,407.76 | $0 |
| 2019-04-09 | $0.0007961 | $0.0009070 | $0.0007697 | $0.0008114 | $5,247.83 | $0 |
| 2019-04-10 | $0.0007892 | $0.0008543 | $0.0007371 | $0.0008014 | $12,653.95 | $0 |
| 2019-04-11 | $0.0008119 | $0.0008571 | $0.0007963 | $0.0008055 | $11,889.37 | $0 |
| 2019-04-12 | $0.0008104 | $0.0008530 | $0.0007874 | $0.0008108 | $12,325.26 | $0 |
| 2019-04-13 | $0.0008108 | $0.0008567 | $0.0007900 | $0.0008164 | $12,599.04 | $0 |
| 2019-04-14 | $0.0008164 | $0.001001 | $0.0007045 | $0.0007066 | $11,052.74 | $0 |
| 2019-04-15 | $0.0007066 | $0.0009956 | $0.0006945 | $0.0009398 | $14,252.78 | $0 |
| 2019-04-16 | $0.0009337 | $0.0009363 | $0.0006934 | $0.0008340 | $10,796.84 | $0 |
| 2019-04-17 | $0.0008237 | $0.0008992 | $0.0003340 | $0.0003340 | $0 | $0 |
| 2019-04-18 | $0.0007537 | $0.0008912 | $0.0006511 | $0.0007908 | $10,822.29 | $0 |
| 2019-04-19 | $0.0007849 | $0.0008792 | $0.0006719 | $0.0006810 | $9,466.24 | $0 |
| 2019-04-20 | $0.0006810 | $0.0008046 | $0.0006721 | $0.0008034 | $10,771.92 | $0 |
| 2019-04-21 | $0.0008032 | $0.0008618 | $0.0006783 | $0.0007679 | $10,293.66 | $0 |
| 2019-04-22 | $0.0007741 | $0.0009050 | $0.0006960 | $0.0008169 | $11,132.79 | $0 |
| 2019-04-23 | $0.0008079 | $0.0008323 | $0.0007034 | $0.0007463 | $9,613.04 | $0 |
| 2019-04-24 | $0.0007428 | $0.0008326 | $0.0006761 | $0.0007134 | $9,342.90 | $0 |
| 2019-04-25 | $0.0007190 | $0.0008300 | $0.0001890 | $0.0007225 | $8,113.12 | $0 |
| 2019-04-26 | $0.0007118 | $0.0008030 | $0.0006738 | $0.0007176 | $2,815.23 | $0 |
| 2019-04-27 | $0.0007225 | $0.0007570 | $0.0003880 | $0.0004226 | $3,670.56 | $0 |
| 2019-04-28 | $0.0004196 | $0.0005340 | $0.0003880 | $0.0004621 | $5,016.01 | $0 |
| 2019-04-29 | $0.0004691 | $0.0004901 | $0.0004183 | $0.0004453 | $5,925.03 | $0 |
| 2019-04-30 | $0.0004452 | $0.0005882 | $0.0004218 | $0.0005392 | $7,076.75 | $0 |