Content and AD Network Historical Data

CAN Page 7
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $ 0.0159
-3.77%
$ 736,108 $ 80
Sep 9, 2019 $ 0.0165
-2.40%
$ 763,554 $ 846
Sep 8, 2019 $ 0.0169
-7.75%
$ 782,363 $ 2,992
Sep 7, 2019 $ 0.0182
+4.95%
$ 843,315 $ 176
Sep 6, 2019 $ 0.0174
+1.17%
$ 804,317 $ 481
Sep 5, 2019 $ 0.0172
-0.38%
$ 794,992 $ 327
Sep 4, 2019 $ 0.0172
-6.97%
$ 795,686 $ 758
Sep 3, 2019 $ 0.0185
-5.96%
$ 855,578 $ 207
Sep 2, 2019 $ 0.0197
+7.30%
$ 909,725 $ 526
Sep 1, 2019 $ 0.0184
+0.65%
$ 850,100 $ 354
Aug 31, 2019 $ 0.0183
+1.37%
$ 844,640 $ 2
Aug 30, 2019 $ 0.018
-0.43%
$ 833,223 $ 2
Aug 29, 2019 $ 0.0181
-2.90%
$ 836,844 $ 708
Aug 28, 2019 $ 0.0186
-6.39%
$ 861,871 $ 10
Aug 27, 2019 $ 0.0201
+1.80%
$ 929,152 $ 171
Aug 26, 2019 $ 0.0197
-4.48%
$ 909,725 $ 1,635
Aug 25, 2019 $ 0.0206
-0.70%
$ 951,988 $ 453
Aug 24, 2019 $ 0.0209
-2.10%
$ 967,301 $ 3
Aug 23, 2019 $ 0.0214
+1.26%
$ 988,056 $ 3
Aug 22, 2019 $ 0.0211
+4.57%
$ 975,743 $ 1,034
Aug 21, 2019 $ 0.0202
-0.54%
$ 934,169 $ 186
Aug 20, 2019 $ 0.0203
-4.26%
$ 939,263 $ 391
Aug 19, 2019 $ 0.0211
-0.37%
$ 975,695 $ 1,109
Aug 18, 2019 $ 0.0212
-2.75%
$ 979,981 $ 1,808
Aug 17, 2019 $ 0.0208
-0.34%
$ 959,363 $ 98
Aug 16, 2019 $ 0.0207
-5.54%
$ 958,671 $ 511
Aug 15, 2019 $ 0.0218
+8.05%
$ 1.01 million $ 729
Aug 14, 2019 $ 0.0202
-5.30%
$ 931,965 $ 747
Aug 13, 2019 $ 0.0213
-0.78%
$ 984,087 $ 161
Aug 12, 2019 $ 0.0215
+2.07%
$ 992,898 $ 601
Aug 11, 2019 $ 0.0228
+1.24%
$ 1.05 million $ 8
Aug 10, 2019 $ 0.0225
+4.59%
$ 1.04 million $ 213
Aug 9, 2019 $ 0.0216
-4.63%
$ 996,866 $ 0.1
Aug 8, 2019 $ 0.0227
+2.80%
$ 1.05 million $ 1,412
Aug 7, 2019 $ 0.022
-2.27%
$ 1.02 million $ 67
Aug 6, 2019 $ 0.0226
-3.53%
$ 1.04 million $ 1,912
Aug 5, 2019 $ 0.0234
-1.10%
$ 1.08 million $ 1
Aug 4, 2019 $ 0.0236
+1.88%
$ 1.09 million $ 222
Aug 3, 2019 $ 0.0226
+2.21%
$ 1.04 million $ 83
Aug 2, 2019 $ 0.0221
-8.51%
$ 1.02 million $ 3,102
Aug 1, 2019 $ 0.0229
-0.61%
$ 1.06 million $ 7
Jul 31, 2019 $ 0.023
-1.25%
$ 1.07 million $ 1,137
Jul 30, 2019 $ 0.0233
+8.76%
$ 1.08 million $ 573
Jul 29, 2019 $ 0.0215
-14.10%
$ 991,906 $ 2,443
Jul 27, 2019 $ 0.0228
-3.87%
$ 1.06 million $ 18
Jul 26, 2019 $ 0.0238
+4.88%
$ 1.1 million $ 1,535
Jul 25, 2019 $ 0.0227
-2.37%
$ 1.05 million $ 1,660
Jul 24, 2019 $ 0.0408
+53.02%
$ 1.88 million $ 342
Jul 23, 2019 $ 0.0266
+1.69%
$ 1.23 million $ 1,792
Jul 22, 2019 $ 0.0262
-0.28%
$ 1.21 million $ 108