Content and AD Network Historical Data

CAN Page 2
Download
Date Close Price change Market cap Trading volume
Aug 19 $ 0.0206
-2.79%
$ -- $ 3,181
Aug 12 $ 0.0212
+0.74%
$ -- $ 4,654
Aug 5 $ 0.0228
-3.63%
$ -- $ 3,613
Jul 29 $ 0.0236
-5.34%
$ -- $ 7,566
Jul 22 $ 0.0228
-13.03%
$ -- $ 5,455
Jul 15 $ 0.0263
-0.95%
$ -- $ 1,836
Jul 8 $ 0.0265
-29.46%
$ -- $ 3,704
Jul 1 $ 0.0376
-5.81%
$ -- $ 7,682
Jun 24 $ 0.0399
-5.17%
$ -- $ 20,315
Jun 17 $ 0.0421
-21.67%
$ -- $ 13,236
Jun 10 $ 0.0537
+63.21%
$ -- $ 32,759
Jun 3 $ 0.0329
+10.44%
$ -- $ 38,580
May 27 $ 0.0298
+145.85%
$ -- $ 3,309
May 20 $ 0.0121
-60.46%
$ -- $ 8,833
May 13 $ 0.0307
+11.06%
$ -- $ 12,771
May 6 $ 0.0276
-6.18%
$ -- $ 3,707
Apr 29 $ 0.0294
+12.41%
$ -- $ 1,843
Apr 22 $ 0.027
-18.28%
$ -- $ 3,889
Apr 15 $ 0.0354
+0.00%
$ -- $ 3,966
Apr 8 $ 0.0354
+11.28%
$ -- $ 6,415
Apr 1 $ 0.0318
+57.77%
$ -- $ 8,792
Mar 25 $ 0.0202
+28.33%
$ -- $ 1,528
Mar 18 $ 0.0157
-0.40%
$ -- $ 3,117
Mar 11 $ 0.0157
-1.60%
$ -- $ 5,174
Mar 4 $ 0.016
+0.25%
$ -- $ 26,098
Feb 25 $ 0.0159
+14.33%
$ -- $ 15,677
Feb 18 $ 0.0139
-20.70%
$ -- $ 49,112
Feb 11 $ 0.0176
-3.09%
$ -- $ 155,238
Feb 4 $ 0.0182
+49.92%
$ -- $ 175,341
Jan 28 $ 0.0121
-4.50%
$ -- $ 87,681
Jan 21 $ 0.0127
-11.08%
$ -- $ 65,590
Jan 14 $ 0.0138
+3.07%
$ -- $ 111,079
Jan 7 $ 0.0134
-19.35%
$ -- $ 68,792
Dec 31 $ 0.0166
+7.16%
$ -- $ 18,622
Dec 24 $ 0.0155
+27.61%
$ -- $ 59,202
Dec 17 $ 0.012
-1.74%
$ -- $ 145,284
Dec 10 $ 0.0122
-14.72%
$ -- $ 113,993
Dec 3 $ 0.0144
-34.62%
$ -- $ 145,437
Nov 26 $ 0.0219
-5.23%
$ -- $ 161,159
Nov 19 $ 0.0256
+111.26%
$ -- $ 33,138
Nov 12 $ 0.0148
-38.84%
$ 682,851 $ 42,015
Nov 5 $ 0.0169
-31.93%
$ -- $ 45,118
Oct 29 $ 0.0158
-43.88%
$ -- $ 44,615
Oct 22 $ 0.0215
-41.93%
$ -- $ 45,386
Oct 15 $ 0.0414
+3.31%
$ -- $ 45,526
Oct 8 $ 0.0293
+52.92%
$ -- $ 45,209
Oct 1 $ 0.017
+78.57%
$ -- $ 46,009
Sep 24 $ 0.00811
-31.42%
$ -- $ 46,045
Sep 17 $ 0.0107
+13.49%
$ -- $ 45,403
Sep 10 $ 0.00846
+7.26%
$ -- $ 44,787