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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001531 | $0.001585 | $0.0008951 | $0.0009899 | $16,156.40 | $0 |
| 2019-06-02 | $0.0009899 | $0.001040 | $0.0009548 | $0.001022 | $1,748.10 | $0 |
| 2019-06-03 | $0.001022 | $0.001309 | $0.001022 | $0.001238 | $18,216.67 | $0 |
| 2019-06-04 | $0.001239 | $0.001296 | $0.0008524 | $0.0009421 | $8,210.61 | $0 |
| 2019-06-05 | $0.0009421 | $0.001060 | $0.0008545 | $0.0009092 | $15,110.34 | $0 |
| 2019-06-06 | $0.0008945 | $0.001215 | $0.0008644 | $0.0009658 | $17,009.94 | $0 |
| 2019-06-07 | $0.0009850 | $0.001223 | $0.0008667 | $0.0008968 | $14,689.55 | $0 |
| 2019-06-08 | $0.0008777 | $0.001062 | $0.0008688 | $0.0009137 | $15,264.42 | $0 |
| 2019-06-09 | $0.0009137 | $0.001057 | $0.0008687 | $0.0008753 | $14,482.18 | $0 |
| 2019-06-10 | $0.0008897 | $0.001090 | $0.0008207 | $0.0009201 | $14,515.03 | $0 |
| 2019-06-11 | $0.0009322 | $0.001006 | $0.0009203 | $0.0009991 | $417.61 | $0 |
| 2019-06-12 | $0.0009985 | $0.0009999 | $0.0007273 | $0.0007289 | $76.90 | $0 |
| 2019-06-13 | $0.0007271 | $0.001164 | $0.0007271 | $0.001143 | $168.29 | $0 |
| 2019-06-14 | $0.001143 | $0.001147 | $0.0006762 | $0.0009971 | $494.76 | $0 |
| 2019-06-15 | $0.0009961 | $0.001006 | $0.0009929 | $0.0009956 | $2.77 | $0 |
| 2019-06-16 | $0.0009956 | $0.001007 | $0.0006770 | $0.0006794 | $0.6794 | $0 |
| 2019-06-17 | $0.0006789 | $0.001653 | $0.0006783 | $0.001647 | $0 | $0 |
| 2019-06-18 | $0.001646 | $0.001646 | $0.0006563 | $0.0006572 | $19.39 | $0 |
| 2019-06-19 | $0.0006567 | $0.0006608 | $0.0006034 | $0.0006053 | $12.32 | $0 |
| 2019-06-20 | $0.0006054 | $0.0006070 | $0.0004978 | $0.0005003 | $2.24 | $0 |
| 2019-06-21 | $0.0005001 | $0.001740 | $0.0004990 | $0.001592 | $36.07 | $0 |
| 2019-06-22 | $0.001593 | $0.002183 | $0.0005063 | $0.0005219 | $20.15 | $0 |
| 2019-06-23 | $0.0005219 | $0.003335 | $0.0005203 | $0.001199 | $15.24 | $0 |
| 2019-06-24 | $0.001199 | $0.002984 | $0.0005093 | $0.002968 | $13.14 | $0 |
| 2019-06-25 | $0.002969 | $0.003421 | $0.0005124 | $0.0005146 | $114.21 | $0 |
| 2019-06-26 | $0.0005146 | $0.0005188 | $0.0002958 | $0.0002986 | $157.60 | $0 |
| 2019-06-27 | $0.0002986 | $0.0003248 | $0.0002786 | $0.0002942 | $0 | $0 |
| 2019-06-28 | $0.0002942 | $0.003443 | $0.0002937 | $0.003419 | $2.67 | $0 |
| 2019-06-29 | $0.003423 | $0.003424 | $0.0004536 | $0.0004594 | $91.21 | $0 |
| 2019-06-30 | $0.0004597 | $0.0004626 | $0.0004538 | $0.0004562 | $4.51 | $0 |