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