Content and AD Network Historical Data

CAN Page 11
Download
Date Close Price change Market cap Trading volume
Feb 20, 2019 $ 0.0172
+16.76%
$ 796,148 $ 7,250
Feb 19, 2019 $ 0.0148
-16.91%
$ 682,063 $ 7,258
Feb 18, 2019 $ 0.0178
+0.97%
$ 820,567 $ 9,775
Feb 17, 2019 $ 0.0176
+6.43%
$ 812,551 $ 15,115
Feb 16, 2019 $ 0.0164
-5.61%
$ 759,304 $ 22,543
Feb 15, 2019 $ 0.0174
+2.89%
$ 804,962 $ 29,339
Feb 14, 2019 $ 0.0169
-3.37%
$ 782,398 $ 24,720
Feb 13, 2019 $ 0.0176
+5.80%
$ 813,266 $ 22,658
Feb 12, 2019 $ 0.0167
-3.53%
$ 770,701 $ 17,077
Feb 11, 2019 $ 0.0171
-5.46%
$ 792,633 $ 23,786
Feb 10, 2019 $ 0.0182
+0.21%
$ 839,004 $ 28,533
Feb 9, 2019 $ 0.0181
+3.29%
$ 837,460 $ 28,992
Feb 8, 2019 $ 0.0175
+11.87%
$ 807,468 $ 29,386
Feb 7, 2019 $ 0.0156
+14.97%
$ 721,720 $ 20,495
Feb 6, 2019 $ 0.0136
-3.06%
$ 626,676 $ 33,691
Feb 5, 2019 $ 0.014
+10.55%
$ 647,430 $ 20,563
Feb 4, 2019 $ 0.0126
+4.42%
$ 584,340 $ 13,681
Feb 3, 2019 $ 0.0121
-2.46%
$ 559,556 $ 6,389
Feb 2, 2019 $ 0.0125
+3.43%
$ 576,050 $ 3,908
Feb 1, 2019 $ 0.012
+6.58%
$ 556,751 $ 12,943
Jan 31, 2019 $ 0.0114
-3.08%
$ 524,661 $ 14,881
Jan 30, 2019 $ 0.0118
-0.63%
$ 544,474 $ 17,721
Jan 29, 2019 $ 0.0119
-3.78%
$ 548,031 $ 17,151
Jan 28, 2019 $ 0.0123
-2.79%
$ 569,556 $ 14,688
Jan 27, 2019 $ 0.0127
-6.97%
$ 585,890 $ 85
Jan 26, 2019 $ 0.0137
-0.56%
$ 632,786 $ 14,782
Jan 25, 2019 $ 0.0138
+4.10%
$ 636,381 $ 10,008
Jan 24, 2019 $ 0.0132
+1.18%
$ 608,758 $ 9,685
Jan 23, 2019 $ 0.013
+0.43%
$ 601,420 $ 5,568
Jan 22, 2019 $ 0.013
-6.07%
$ 598,892 $ 11,356
Jan 21, 2019 $ 0.0138
-3.20%
$ 637,796 $ 14,106
Jan 20, 2019 $ 0.0138
-3.10%
$ 639,527 $ 23,572
Jan 19, 2019 $ 0.0143
+2.08%
$ 660,631 $ 18,220
Jan 18, 2019 $ 0.014
-1.42%
$ 647,093 $ 15,239
Jan 17, 2019 $ 0.0142
-0.86%
$ 656,129 $ 12,227
Jan 16, 2019 $ 0.0143
+3.63%
$ 661,755 $ 16,367
Jan 15, 2019 $ 0.0138
+15.04%
$ 639,114 $ 8,285
Jan 14, 2019 $ 0.012
-10.49%
$ 555,423 $ 17,169
Jan 13, 2019 $ 0.0134
-7.72%
$ 620,277 $ 18,843
Jan 12, 2019 $ 0.0145
-4.16%
$ 671,124 $ 17,919
Jan 11, 2019 $ 0.0152
+0.00%
$ 703,458 $ 12,204
Jan 10, 2019 $ 0.0152
-14.84%
$ 704,455 $ 18,646
Jan 9, 2019 $ 0.0179
+12.18%
$ 827,402 $ 255
Jan 8, 2019 $ 0.016
-3.25%
$ 737,588 $ 395
Jan 7, 2019 $ 0.0165
-0.88%
$ 762,291 $ 530
Jan 6, 2019 $ 0.0166
+345.54%
$ 769,205 $ 438
Jan 5, 2019 $ 0.00373
-68.47%
$ 172,637 $ 10,962
Jan 4, 2019 $ 0.0119
-40.24%
$ 548,040 $ 3,007
Jan 3, 2019 $ 0.0198
+19.94%
$ 916,996 $ 1,028
Jan 2, 2019 $ 0.0165
+8.40%
$ 763,769 $ 833