Content and AD Network Historical Data

CAN Page 12
Download
Date Close Price change Market cap Trading volume
Jan 1, 2019 $0.0152
+1.27%
$703,579 $579
Dec 31, 2018 $0.015
-3.22%
$694,669 $1,775
Dec 30, 2018 $0.0155
+4.39%
$717,275 $2,699
Dec 29, 2018 $0.0149
-11.58%
$687,118 $1,138
Dec 28, 2018 $0.0168
+13.68%
$778,383 $1,007
Dec 27, 2018 $0.0148
-6.34%
$684,403 $2,992
Dec 26, 2018 $0.0158
+10.11%
$730,442 $12,604
Dec 25, 2018 $0.0143
-9.17%
$662,579 $23,508
Dec 24, 2018 $0.0154
+27.03%
$714,039 $15,254
Dec 23, 2018 $0.012
-11.50%
$556,194 $12,416
Dec 22, 2018 $0.0136
+3.11%
$628,132 $17,120
Dec 21, 2018 $0.0131
-1.11%
$607,275 $23,641
Dec 20, 2018 $0.0133
+15.70%
$616,148 $27,881
Dec 19, 2018 $0.0115
-11.77%
$532,478 $21,278
Dec 18, 2018 $0.013
-1.15%
$602,492 $21,893
Dec 17, 2018 $0.0132
+7.68%
$609,546 $21,055
Dec 16, 2018 $0.0122
+2.37%
$566,053 $15,392
Dec 15, 2018 $0.0119
+2.99%
$549,527 $15,879
Dec 14, 2018 $0.0116
-7.36%
$534,129 $17,712
Dec 13, 2018 $0.0125
+2.76%
$576,336 $12,922
Dec 12, 2018 $0.0122
-0.09%
$562,060 $20,390
Dec 11, 2018 $0.0123
-5.67%
$567,709 $20,022
Dec 10, 2018 $0.013
-9.36%
$601,596 $11,675
Dec 9, 2018 $0.0144
+7.11%
$665,026 $9,372
Dec 8, 2018 $0.0134
-0.78%
$619,992 $18,473
Dec 7, 2018 $0.0135
-13.24%
$625,611 $10,273
Dec 6, 2018 $0.0156
-16.10%
$722,211 $21,404
Dec 5, 2018 $0.0186
-9.47%
$860,735 $19,461
Dec 4, 2018 $0.0206
-0.45%
$950,361 $34,939
Dec 3, 2018 $0.0207
-6.15%
$954,624 $31,515
Dec 2, 2018 $0.0219
-18.50%
$1.01 million $39,765
Dec 1, 2018 $0.0269
+7.70%
$1.24 million $33,178
Nov 30, 2018 $0.025
-2.73%
$1.15 million $72,632
Nov 29, 2018 $0.0253
+0.00%
$1.17 million $4,089
Nov 28, 2018 $0.0129
+0.00%
$595,035 $3,750
Nov 27, 2018 $0.0199
+0.00%
$920,533 $3,926
Nov 26, 2018 $0.0231
+0.00%
$1.07 million $3,820
Nov 25, 2018 $0.0256
+0.00%
$1.18 million $4,292
Nov 24, 2018 $0.0228
+0.00%
$1.05 million $4,307
Nov 23, 2018 $0.0189
+0.00%
$873,257 $4,525
Nov 22, 2018 $0.0125
+0.00%
$578,947 $4,500
Nov 21, 2018 $0.0113
+0.00%
$523,034 $4,634
Nov 20, 2018 $0.0107
+0.00%
$492,433 $5,282
Nov 19, 2018 $0.0121
+0.00%
$560,454 $5,598
Nov 18, 2018 $0.0148
+0.00%
$682,851 $5,553
Nov 17, 2018 $0.0169
+0.00%
$779,297 $5,591
Nov 16, 2018 $0.0235
+0.00%
$-- $5,594
Nov 15, 2018 $0.0259
+0.00%
$-- $6,126
Nov 14, 2018 $0.0392
+0.00%
$-- $6,362
Nov 13, 2018 $0.0475
+0.00%
$-- $6,402