Content and AD Network Historical Data

CAN Page 10
Download
Date Close Price change Market cap Trading volume
Apr 11, 2019 $0.0346
-7.86%
$1.6 million $501
Apr 10, 2019 $0.0376
+6.28%
$1.74 million $1,098
Apr 9, 2019 $0.0354
-1.43%
$1.64 million $1,252
Apr 8, 2019 $0.0359
+12.96%
$1.66 million $1,574
Apr 7, 2019 $0.0318
+5.76%
$1.47 million $177
Apr 6, 2019 $0.0301
-7.64%
$1.39 million $882
Apr 5, 2019 $0.0326
+6.00%
$1.5 million $702
Apr 4, 2019 $0.0307
-0.63%
$1.42 million $1,213
Apr 3, 2019 $0.0311
+17.06%
$1.44 million $3,182
Apr 2, 2019 $0.0265
+29.18%
$1.23 million $1,932
Apr 1, 2019 $0.0206
+2.02%
$950,283 $704
Mar 31, 2019 $0.0202
+16.19%
$931,467 $1,059
Mar 30, 2019 $0.0173
+2.76%
$800,990 $145
Mar 29, 2019 $0.0169
-0.15%
$781,252 $293
Mar 28, 2019 $0.0169
+1.23K%
$782,375 $28
Mar 27, 2019 $0.00127
+3.88%
$58,643 $1
Mar 26, 2019 $0.00122
+0.58%
$56,448 $1
Mar 25, 2019 $0.00121
-92.27%
$56,084 $1
Mar 24, 2019 $0.0157
+8.06%
$725,755 $525
Mar 23, 2019 $0.0145
-12.11%
$671,669 $8
Mar 22, 2019 $0.0165
+5.90%
$764,559 $139
Mar 21, 2019 $0.0156
-8.47%
$719,834 $722
Mar 20, 2019 $0.017
+7.39%
$787,249 $1,568
Mar 19, 2019 $0.0158
+9.24%
$732,471 $141
Mar 18, 2019 $0.0145
-7.96%
$670,664 $15
Mar 17, 2019 $0.0157
-2.13%
$726,045 $548
Mar 16, 2019 $0.016
+1.35%
$741,812 $107
Mar 15, 2019 $0.0158
+2.24%
$731,880 $438
Mar 14, 2019 $0.0155
+0.86%
$715,789 $16
Mar 13, 2019 $0.0154
+1.35%
$709,754 $45
Mar 12, 2019 $0.0152
+5.49%
$700,767 $1,335
Mar 11, 2019 $0.0144
-9.95%
$664,448 $2,685
Mar 10, 2019 $0.016
-5.12%
$738,835 $2,545
Mar 9, 2019 $0.0168
+1.73K%
$778,743 $4,518
Mar 8, 2019 $0.00092
-93.75%
$42,532 $71
Mar 7, 2019 $0.0147
-12.89%
$680,627 $13,727
Mar 6, 2019 $0.0169
+0.94%
$781,274 $1,946
Mar 5, 2019 $0.0167
+10.04%
$774,000 $2,282
Mar 4, 2019 $0.0152
-4.54%
$703,507 $1,009
Mar 3, 2019 $0.0159
+12.62%
$736,963 $1,116
Mar 2, 2019 $0.0142
-6.32%
$654,386 $624
Mar 1, 2019 $0.0151
+2.82%
$698,733 $6,046
Feb 28, 2019 $0.0147
+0.48%
$679,562 $2,156
Feb 27, 2019 $0.0146
-2.51%
$676,330 $2,999
Feb 26, 2019 $0.015
-1.00%
$693,975 $668
Feb 25, 2019 $0.0152
+8.75%
$701,046 $2,069
Feb 24, 2019 $0.0139
-14.57%
$644,445 $2,624
Feb 23, 2019 $0.0163
-1.52%
$754,375 $1,905
Feb 22, 2019 $0.0166
+11.83%
$766,291 $5,782
Feb 21, 2019 $0.0148
-13.91%
$685,324 $14,519