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