Content and AD Network Historical Data

CAN Page 5
Download
Date Close Price change Market cap Trading volume
Dec 26, 2019 $0.0143
-2.21%
$661,287 $0
Dec 25, 2019 $0.0146
-2.42%
$675,526 $0
Dec 24, 2019 $0.015
-7.93%
$692,129 $266
Dec 23, 2019 $0.0163
+3.09K%
$751,903 $93
Dec 22, 2019 $0.000509
+1.55%
$23,528 $0.01
Dec 21, 2019 $0.016
+12.83%
$738,573 $30
Dec 20, 2019 $0.0142
+10.34%
$654,551 $82
Dec 17, 2019 $0.0161
-1.27%
$745,345 $3
Dec 16, 2019 $0.0163
-6.67%
$754,983 $3
Dec 13, 2019 $0.0178
+0.25%
$820,876 $45
Dec 12, 2019 $0.0177
-0.51%
$818,823 $58
Dec 11, 2019 $0.0182
+0.87%
$839,449 $6
Dec 10, 2019 $0.018
-4.75%
$832,256 $6
Dec 9, 2019 $0.0189
+9.09%
$873,645 $335
Dec 8, 2019 $0.0173
-5.90%
$800,760 $3,895
Dec 7, 2019 $0.017
-0.50%
$786,576 $153
Dec 6, 2019 $0.0171
+0.62%
$790,504 $154
Dec 5, 2019 $0.017
+9.15%
$787,824 $1,383
Dec 4, 2019 $0.0157
+143.12%
$727,582 $809
Dec 3, 2019 $0.00647
-56.35%
$299,277 $526
Dec 2, 2019 $0.0148
-13.50%
$685,668 $714
Dec 1, 2019 $0.0172
+8.20%
$792,875 $1,197
Nov 30, 2019 $0.0159
+7.06%
$732,781 $5,782
Nov 29, 2019 $0.0148
+10.10%
$684,950 $155
Nov 28, 2019 $0.0135
-2.12%
$622,144 $179
Nov 27, 2019 $0.0138
+8.97%
$637,013 $1,934
Nov 26, 2019 $0.0126
+8.11%
$584,634 $1,291
Nov 25, 2019 $0.0117
+5.26%
$539,217 $429
Nov 24, 2019 $0.0111
-9.32%
$512,281 $4,632
Nov 23, 2019 $0.0122
+20.05%
$564,903 $2,549
Nov 22, 2019 $0.0101
+2.77%
$468,761 $869
Nov 21, 2019 $0.00987
+17.02%
$456,142 $1,663
Nov 20, 2019 $0.00843
-12.43%
$389,789 $18
Nov 19, 2019 $0.00963
+5.77%
$445,091 $542
Nov 18, 2019 $0.0091
+1.49%
$420,849 $93
Nov 17, 2019 $0.00897
+0.91%
$414,612 $96
Nov 16, 2019 $0.0089
-4.23%
$411,562 $95
Nov 15, 2019 $0.0093
-2.31%
$429,707 $20
Nov 14, 2019 $0.00952
+4.58%
$439,878 $207
Nov 13, 2019 $0.00861
-0.23%
$397,864 $101
Nov 12, 2019 $0.00863
+6.27%
$398,773 $101
Nov 11, 2019 $0.00812
-1.94%
$375,227 $106
Nov 10, 2019 $0.00873
+17.35%
$403,482 $218
Nov 9, 2019 $0.00744
-4.92%
$343,843 $193
Nov 8, 2019 $0.00782
+1.53%
$361,689 $83
Nov 7, 2019 $0.00771
-1.32%
$356,288 $14
Nov 6, 2019 $0.00781
-7.34%
$361,071 $718
Nov 5, 2019 $0.00841
-12.83%
$388,923 $304
Nov 4, 2019 $0.00965
-1.98%
$446,186 $1,965
Nov 3, 2019 $0.00985
+4.52%
$455,240 $2,308