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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0006123 | $0.0006123 | $0.0004515 | $0.0004718 | $0.0004718 | $0 |
| 2020-04-02 | $0.0004720 | $0.0004965 | $0.0004720 | $0.0004922 | $0.1479 | $0 |
| 2020-04-03 | $0.0004927 | $0.0004974 | $0.0004910 | $0.0004965 | $0 | $0 |
| 2020-04-04 | $0.0004965 | $0.0004965 | $0.0004965 | $0.0004965 | $0 | $0 |
| 2020-04-05 | $0.0004965 | $0.0004965 | $0.0004965 | $0.0004965 | $0 | $0 |
| 2020-04-06 | $0.0004965 | $0.0004965 | $0.0001213 | $0.0001219 | $0.0004876 | $0 |
| 2020-04-07 | $0.0001218 | $0.0002506 | $0.0001217 | $0.0002360 | $0.1689 | $0 |
| 2020-04-08 | $0.0002361 | $0.0002371 | $0.0001939 | $0.0001985 | $0.0001985 | $0 |
| 2020-04-09 | $0.0001985 | $0.0001988 | $0.00009470 | $0.00009567 | $0.00009567 | $0 |
| 2020-04-10 | $0.00009565 | $0.0006161 | $0.00008206 | $0.00008244 | $0.0008277 | $0 |
| 2020-04-11 | $0.00008244 | $0.00008708 | $0.00008196 | $0.00008698 | $0.00008698 | $0 |
| 2020-04-12 | $0.00008703 | $0.00008792 | $0.00008598 | $0.00008792 | $0 | $0 |
| 2020-04-13 | $0.00008792 | $0.0001026 | $0.00008792 | $0.0001016 | $0.0001016 | $0 |
| 2020-04-14 | $0.0001016 | $0.0001127 | $0.0001013 | $0.0001103 | $5.16 | $0 |
| 2020-04-15 | $0.0001103 | $0.0001476 | $0.0001091 | $0.0001441 | $0.0002883 | $0 |
| 2020-04-16 | $0.0001440 | $0.0001617 | $0.0001414 | $0.0001603 | $0 | $0 |
| 2020-04-17 | $0.0001603 | $0.0001603 | $0.0001603 | $0.0001603 | $0 | $0 |
| 2020-04-18 | $0.0001603 | $0.0005658 | $0.0001603 | $0.0005627 | $0.003939 | $0 |
| 2020-04-19 | $0.0005627 | $0.0005661 | $0.0004340 | $0.0004372 | $0.3438 | $0 |
| 2020-04-20 | $0.0004374 | $0.0004485 | $0.0001020 | $0.0001024 | $0.08230 | $0 |
| 2020-04-21 | $0.0001024 | $0.0001028 | $0.0001022 | $0.0001024 | $0 | $0 |
| 2020-04-22 | $0.0001024 | $0.0003527 | $0.0001024 | $0.0003506 | $0.0003506 | $0 |
| 2020-04-23 | $0.0003506 | $0.0003631 | $0.0003463 | $0.0003617 | $0 | $0 |
| 2020-04-24 | $0.0003617 | $0.0003617 | $0.0003617 | $0.0003617 | $0 | $0 |
| 2020-04-25 | $0.0003617 | $0.0003617 | $0.0003617 | $0.0003617 | $0 | $0 |
| 2020-04-26 | $0.0003617 | $0.0003617 | $0.0003617 | $0.0003617 | $0 | $0 |
| 2020-04-27 | $0.0003617 | $0.0003617 | $0.0002979 | $0.0003039 | $0.0003039 | $0 |
| 2020-04-28 | $0.0003040 | $0.0003040 | $0.0001725 | $0.0001747 | $22.07 | $0 |
| 2020-04-29 | $0.0001746 | $0.0001849 | $0.0001679 | $0.0001735 | $0.0003470 | $0 |
| 2020-04-30 | $0.0001736 | $0.0001820 | $0.0001651 | $0.0001701 | $0 | $0 |