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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004562 | $0.0004609 | $0.0004526 | $0.0004586 | $0 | $0 |
| 2019-07-02 | $0.0004586 | $0.0004586 | $0.0004586 | $0.0004586 | $0 | $0 |
| 2019-07-03 | $0.0004586 | $0.0004586 | $0.0004586 | $0.0004586 | $0 | $0 |
| 2019-07-04 | $0.0004586 | $0.002712 | $0.0004586 | $0.002557 | $0.005114 | $0 |
| 2019-07-05 | $0.002558 | $0.002558 | $0.0006572 | $0.0009493 | $794.09 | $0 |
| 2019-07-06 | $0.0009498 | $0.0009527 | $0.0009420 | $0.0009507 | $0 | $0 |
| 2019-07-07 | $0.0009507 | $0.0009507 | $0.0004574 | $0.0004622 | $0.5083 | $0 |
| 2019-07-08 | $0.0004621 | $0.0004648 | $0.0004577 | $0.0004639 | $0 | $0 |
| 2019-07-09 | $0.0004639 | $0.002250 | $0.0004639 | $0.0008642 | $16.83 | $0 |
| 2019-07-10 | $0.0008649 | $0.0008790 | $0.0008025 | $0.0008152 | $1.62 | $0 |
| 2019-07-11 | $0.0008150 | $0.0008150 | $0.0004586 | $0.0004597 | $4.61 | $0 |
| 2019-07-12 | $0.0004593 | $0.0004639 | $0.0004014 | $0.0004031 | $59.05 | $0 |
| 2019-07-13 | $0.0004032 | $0.0004050 | $0.0002782 | $0.0002797 | $117.07 | $0 |
| 2019-07-14 | $0.0002796 | $0.0002812 | $0.0002795 | $0.0002798 | $0 | $0 |
| 2019-07-15 | $0.0002798 | $0.0002798 | $0.0002798 | $0.0002798 | $0 | $0 |
| 2019-07-16 | $0.0002798 | $0.0002798 | $0.0002798 | $0.0002798 | $0 | $0 |
| 2019-07-17 | $0.0002798 | $0.0002798 | $0.0002798 | $0.0002798 | $0 | $0 |
| 2019-07-18 | $0.0002798 | $0.0002798 | $0.0002798 | $0.0002798 | $0 | $0 |
| 2019-07-19 | $0.0002798 | $0.0002798 | $0.0002798 | $0.0002798 | $0 | $0 |
| 2019-07-20 | $0.0002798 | $0.0002798 | $0.0002798 | $0.0002798 | $0 | $0 |
| 2019-07-21 | $0.0002798 | $0.0003291 | $0.0002798 | $0.0003272 | $65.43 | $0 |
| 2019-07-22 | $0.0003271 | $0.0007206 | $0.0003259 | $0.0007179 | $0.02369 | $0 |
| 2019-07-23 | $0.0007179 | $0.0007180 | $0.0006920 | $0.0006950 | $0 | $0 |
| 2019-07-24 | $0.0006950 | $0.0008378 | $0.0006950 | $0.0008322 | $5.47 | $0 |
| 2019-07-25 | $0.0008328 | $0.0008353 | $0.0002982 | $0.0002996 | $4.97 | $0 |
| 2019-07-26 | $0.0002996 | $0.0008319 | $0.0002677 | $0.0008300 | $0.5141 | $0 |
| 2019-07-27 | $0.0008300 | $0.0008329 | $0.0008227 | $0.0008322 | $0 | $0 |
| 2019-07-28 | $0.0008322 | $0.0008322 | $0.0008322 | $0.0008322 | $0 | $0 |
| 2019-07-29 | $0.0008322 | $0.0008322 | $0.0008322 | $0.0008322 | $0 | $0 |
| 2019-07-30 | $0.0008322 | $0.0008322 | $0.0008322 | $0.0008322 | $0 | $0 |
| 2019-07-31 | $0.0008322 | $0.0008322 | $0.0002549 | $0.0002623 | $2.79 | $0 |