Content and AD Network Historical Data

CAN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 21, 2019 $0.0263
-0.77%
$1.21 million $39
Jul 20, 2019 $0.0265
+7.08%
$1.22 million $235
Jul 19, 2019 $0.0247
-0.24%
$1.14 million $175
Jul 18, 2019 $0.0248
+7.23%
$1.15 million $346
Jul 17, 2019 $0.0231
+8.12%
$1.07 million $373
Jul 16, 2019 $0.0214
-11.41%
$987,758 $202
Jul 15, 2019 $0.0241
-9.04%
$1.11 million $465
Jul 14, 2019 $0.0265
-7.78%
$1.23 million $253
Jul 13, 2019 $0.0294
-1.66%
$1.36 million $284
Jul 12, 2019 $0.0299
+8.60%
$1.38 million $747
Jul 11, 2019 $0.0275
-11.34%
$1.27 million $500
Jul 10, 2019 $0.031
-7.79%
$1.44 million $93
Jul 9, 2019 $0.0337
-7.99%
$1.56 million $1,509
Jul 8, 2019 $0.0366
-2.67%
$1.69 million $318
Jul 7, 2019 $0.0376
+5.18%
$1.74 million $109
Jul 6, 2019 $0.0357
-7.64%
$1.65 million $1,800
Jul 5, 2019 $0.0387
+7.93%
$1.79 million $2,988
Jul 4, 2019 $0.0359
-5.58%
$1.66 million $198
Jul 3, 2019 $0.038
+7.56%
$1.76 million $886
Jul 2, 2019 $0.0353
-1.72%
$1.63 million $358
Jul 1, 2019 $0.0359
-9.99%
$1.66 million $1,342
Jun 30, 2019 $0.0399
-5.64%
$1.84 million $1,185
Jun 29, 2019 $0.0423
+7.52%
$1.96 million $1,995
Jun 28, 2019 $0.0393
+0.20%
$1.82 million $434
Jun 27, 2019 $0.0393
-11.08%
$1.81 million $2,213
Jun 26, 2019 $0.0442
+8.99%
$2.04 million $5,619
Jun 25, 2019 $0.0405
-7.74%
$1.87 million $7,682
Jun 24, 2019 $0.0439
+4.33%
$2.03 million $1,188
Jun 23, 2019 $0.0421
-2.76%
$1.95 million $570
Jun 22, 2019 $0.0433
-10.12%
$2 million $3,887
Jun 21, 2019 $0.0481
-8.06%
$2.23 million $3,083
Jun 20, 2019 $0.0524
-0.09%
$2.42 million $2,852
Jun 19, 2019 $0.0524
-5.10%
$2.42 million $839
Jun 18, 2019 $0.0552
+4.20%
$2.55 million $1,284
Jun 17, 2019 $0.053
-1.34%
$2.45 million $721
Jun 16, 2019 $0.0537
-2.63%
$2.48 million $3,504
Jun 15, 2019 $0.0552
-0.04%
$2.55 million $2,094
Jun 14, 2019 $0.0552
-7.94%
$2.55 million $6,166
Jun 13, 2019 $0.06
+47.17%
$2.77 million $6,238
Jun 12, 2019 $0.0407
+5.67%
$1.88 million $3,901
Jun 11, 2019 $0.0384
-5.37%
$1.78 million $3,222
Jun 10, 2019 $0.0406
+23.38%
$1.88 million $7,634
Jun 9, 2019 $0.0329
-5.22%
$1.52 million $1,583
Jun 8, 2019 $0.0347
-16.55%
$1.61 million $3,050
Jun 7, 2019 $0.0416
-2.85%
$1.92 million $2,437
Jun 6, 2019 $0.0428
+26.73%
$1.98 million $5,587
Jun 5, 2019 $0.0338
+26.35%
$1.56 million $24,538
Jun 4, 2019 $0.0268
-3.03%
$1.24 million $1,309
Jun 3, 2019 $0.0276
-7.39%
$1.28 million $76
Jun 2, 2019 $0.0298
+0.22%
$1.38 million $431