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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005373 | $0.0005726 | $0.0004256 | $0.0005511 | $8,352.30 | $0 |
| 2019-05-02 | $0.0005431 | $0.0005595 | $0.0004259 | $0.0004926 | $7,519.27 | $0 |
| 2019-05-03 | $0.0004926 | $0.0005683 | $0.0004363 | $0.0005126 | $7,068.36 | $0 |
| 2019-05-04 | $0.0005126 | $0.0008159 | $0.0004908 | $0.0007980 | $9,633.80 | $0 |
| 2019-05-05 | $0.0007904 | $0.0008031 | $0.0006998 | $0.0007589 | $9,298.49 | $0 |
| 2019-05-06 | $0.0007658 | $0.0008011 | $0.0007493 | $0.0007658 | $10,234.21 | $0 |
| 2019-05-07 | $0.0007596 | $0.0007958 | $0.0006504 | $0.0007521 | $10,158.26 | $0 |
| 2019-05-08 | $0.0007503 | $0.0007715 | $0.0006495 | $0.0006600 | $9,789.75 | $0 |
| 2019-05-09 | $0.0006619 | $0.0006988 | $0.0005642 | $0.0006094 | $8,601.02 | $0 |
| 2019-05-10 | $0.0006115 | $0.0006343 | $0.0005803 | $0.0005959 | $7,716.60 | $0 |
| 2019-05-11 | $0.0006007 | $0.0006607 | $0.0005870 | $0.0006416 | $7,694.54 | $0 |
| 2019-05-12 | $0.0006425 | $0.0006641 | $0.0006362 | $0.0006411 | $5,242.29 | $0 |
| 2019-05-13 | $0.0006411 | $0.0007566 | $0.0006377 | $0.0007508 | $9,523.71 | $0 |
| 2019-05-14 | $0.0007477 | $0.0007482 | $0.0006920 | $0.0006991 | $6,222.09 | $0 |
| 2019-05-15 | $0.0006989 | $0.0009991 | $0.0006644 | $0.0009733 | $12,844.80 | $0 |
| 2019-05-16 | $0.0009740 | $0.001238 | $0.0008948 | $0.001189 | $12,754.78 | $0 |
| 2019-05-17 | $0.001214 | $0.001684 | $0.0009364 | $0.001664 | $30,306.73 | $0 |
| 2019-05-18 | $0.001664 | $0.001962 | $0.001413 | $0.001804 | $28,622.50 | $0 |
| 2019-05-19 | $0.001803 | $0.001985 | $0.001680 | $0.001823 | $31,896.11 | $0 |
| 2019-05-20 | $0.001817 | $0.001958 | $0.001690 | $0.001695 | $18,514.83 | $0 |
| 2019-05-21 | $0.001695 | $0.001702 | $0.001201 | $0.001415 | $1,428.20 | $0 |
| 2019-05-22 | $0.001415 | $0.001506 | $0.001197 | $0.001260 | $19,537.15 | $0 |
| 2019-05-23 | $0.001248 | $0.001495 | $0.001067 | $0.001271 | $24,036.37 | $0 |
| 2019-05-24 | $0.001287 | $0.001474 | $0.001119 | $0.001417 | $26,969.89 | $0 |
| 2019-05-25 | $0.001417 | $0.001524 | $0.001143 | $0.001416 | $21,024.80 | $0 |
| 2019-05-26 | $0.001416 | $0.001504 | $0.001200 | $0.001340 | $16,551.80 | $0 |
| 2019-05-27 | $0.001340 | $0.001351 | $0.001118 | $0.001286 | $14,986.51 | $0 |
| 2019-05-28 | $0.001286 | $0.001522 | $0.001278 | $0.001430 | $18,333.68 | $0 |
| 2019-05-29 | $0.001439 | $0.001525 | $0.001248 | $0.001495 | $18,410.11 | $0 |
| 2019-05-30 | $0.001495 | $0.001585 | $0.001492 | $0.001523 | $16,619.91 | $0 |
| 2019-05-31 | $0.001523 | $0.001585 | $0.001512 | $0.001527 | $23,553.57 | $0 |