Content and AD Network Historical Data

CAN Page 6
Download
Date Close Price change Market cap Trading volume
Nov 2, 2019 $ 0.00942
+30.56%
$ 435,562 $ 629
Nov 1, 2019 $ 0.00722
+11.98%
$ 333,616 $ 193
Oct 31, 2019 $ 0.00645
-10.65%
$ 297,927 $ 829
Oct 30, 2019 $ 0.00721
-15.86%
$ 333,436 $ 929
Oct 29, 2019 $ 0.00857
-4.97%
$ 396,312 $ 401
Oct 28, 2019 $ 0.00902
-8.14%
$ 417,071 $ 918
Oct 27, 2019 $ 0.00982
+4.36%
$ 454,119 $ 684
Oct 26, 2019 $ 0.00937
-4.67%
$ 433,080 $ 450
Oct 25, 2019 $ 0.00982
+6.40%
$ 453,890 $ 1,626
Oct 24, 2019 $ 0.00923
-18.34%
$ 426,626 $ 1,409
Oct 23, 2019 $ 0.0113
+7.86%
$ 522,386 $ 1,411
Oct 22, 2019 $ 0.0105
-13.04%
$ 484,348 $ 615
Oct 21, 2019 $ 0.012
-2.19%
$ 557,005 $ 759
Oct 20, 2019 $ 0.0123
-0.26%
$ 569,436 $ 5
Oct 18, 2019 $ 0.0118
-1.03%
$ 544,631 $ 1
Oct 17, 2019 $ 0.0119
+8.01%
$ 550,323 $ 189
Oct 16, 2019 $ 0.011
-10.82%
$ 509,523 $ 784
Oct 15, 2019 $ 0.0124
+3.26%
$ 571,364 $ 168
Oct 14, 2019 $ 0.012
+4.02%
$ 553,336 $ 6
Oct 13, 2019 $ 0.0115
+2.62%
$ 531,978 $ 1,598
Oct 12, 2019 $ 0.0112
-1.39%
$ 518,358 $ 1,077
Oct 10, 2019 $ 0.0125
-2.03%
$ 576,459 $ 179
Oct 9, 2019 $ 0.0127
+2.05%
$ 586,670 $ 290
Oct 8, 2019 $ 0.0124
-22.10%
$ 573,485 $ 1,758
Oct 7, 2019 $ 0.0159
+11.72%
$ 736,222 $ 766
Oct 6, 2019 $ 0.0143
-5.66%
$ 660,722 $ 0
Oct 5, 2019 $ 0.0152
-5.79%
$ 700,340 $ 190
Oct 4, 2019 $ 0.0161
-0.56%
$ 746,293 $ 6
Oct 3, 2019 $ 0.0166
-1.15%
$ 768,093 $ 19
Oct 2, 2019 $ 0.0168
+7.94%
$ 777,038 $ 24
Oct 1, 2019 $ 0.0156
-5.29%
$ 719,896 $ 431
Sep 30, 2019 $ 0.0164
+5.02%
$ 760,099 $ 6
Sep 29, 2019 $ 0.0157
+1.76%
$ 723,788 $ 157
Sep 27, 2019 $ 0.0162
-0.35%
$ 749,259 $ 16
Sep 26, 2019 $ 0.0163
-2.04%
$ 751,921 $ 16
Sep 25, 2019 $ 0.0166
+4.09%
$ 766,427 $ 1,897
Sep 24, 2019 $ 0.0158
-4.40%
$ 729,201 $ 361
Sep 23, 2019 $ 0.0165
-2.67%
$ 762,774 $ 60
Sep 22, 2019 $ 0.017
+2.82%
$ 783,686 $ 217
Sep 21, 2019 $ 0.0165
-7.20%
$ 762,174 $ 572
Sep 20, 2019 $ 0.0178
-2.89%
$ 821,323 $ 43
Sep 19, 2019 $ 0.0183
+7.44%
$ 845,762 $ 221
Sep 18, 2019 $ 0.017
-12.39%
$ 787,203 $ 3,166
Sep 17, 2019 $ 0.0194
+0.81%
$ 898,497 $ 142
Sep 16, 2019 $ 0.0193
+6.92%
$ 891,770 $ 732
Sep 15, 2019 $ 0.018
-4.04%
$ 834,074 $ 1,862
Sep 14, 2019 $ 0.0188
+9.37%
$ 869,171 $ 1,089
Sep 13, 2019 $ 0.0172
+3.63%
$ 794,712 $ 261
Sep 12, 2019 $ 0.0166
+0.77%
$ 766,862 $ 342
Sep 11, 2019 $ 0.0164
+3.31%
$ 759,205 $ 1,906