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
+1,233.99%
$ 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
+1,730.94%
$ 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