Content and AD Network Historical Data

CAN Page 9
Download
Date Close Price change Market cap Trading volume
Jun 1, 2019 $0.0297
-0.84%
$1.37 million $13
May 31, 2019 $0.03
+11.46%
$1.39 million $210
May 30, 2019 $0.0269
-13.57%
$1.24 million $1,273
May 29, 2019 $0.0311
+0.70%
$1.44 million $718
May 28, 2019 $0.0309
-6.11%
$1.43 million $560
May 27, 2019 $0.0329
+171.40%
$1.52 million $103
May 26, 2019 $0.0121
+13.41%
$560,429 $705
May 25, 2019 $0.0107
+121.56%
$494,543 $718
May 24, 2019 $0.00483
+139.28%
$223,224 $3,463
May 23, 2019 $0.00202
-92.93%
$93,276 $558
May 22, 2019 $0.0285
-10.72%
$1.32 million $485
May 21, 2019 $0.032
+67.68%
$1.48 million $824
May 20, 2019 $0.0191
-37.78%
$881,847 $2,080
May 19, 2019 $0.0307
-3.07%
$1.42 million $726
May 18, 2019 $0.0316
-0.50%
$1.46 million $1,335
May 17, 2019 $0.0318
-0.17%
$1.47 million $6,850
May 16, 2019 $0.0318
-5.96%
$1.47 million $1,353
May 15, 2019 $0.0339
+20.47%
$1.57 million $791
May 14, 2019 $0.0282
-0.89%
$1.3 million $1,027
May 13, 2019 $0.0284
+2.87%
$1.31 million $689
May 12, 2019 $0.0276
+0.74%
$1.28 million $323
May 11, 2019 $0.0274
+6.90%
$1.27 million $934
May 10, 2019 $0.0257
-3.52%
$1.19 million $276
May 9, 2019 $0.0266
-2.73%
$1.23 million $1,702
May 8, 2019 $0.0274
-0.40%
$1.27 million $55
May 7, 2019 $0.0275
-10.07%
$1.27 million $408
May 6, 2019 $0.0306
+4.00%
$1.41 million $8
May 5, 2019 $0.0294
-3.28%
$1.36 million $224
May 4, 2019 $0.0304
-2.61%
$1.41 million $143
May 3, 2019 $0.0313
-3.02%
$1.45 million $479
May 2, 2019 $0.0323
+10.62%
$1.49 million $494
May 1, 2019 $0.0292
+3.74%
$1.35 million $252
Apr 30, 2019 $0.0281
+7.39%
$1.3 million $252
Apr 28, 2019 $0.027
+1.03%
$1.25 million $168
Apr 27, 2019 $0.0267
-5.58%
$1.23 million $331
Apr 26, 2019 $0.0283
+1.59%
$1.31 million $391
Apr 25, 2019 $0.0278
-10.91%
$1.29 million $275
Apr 24, 2019 $0.0312
-0.19%
$1.44 million $877
Apr 23, 2019 $0.0313
-1.98%
$1.45 million $1,386
Apr 22, 2019 $0.0319
-3.27%
$1.47 million $461
Apr 21, 2019 $0.0354
+0.11%
$1.64 million $11
Apr 20, 2019 $0.0353
+1.84%
$1.63 million $11
Apr 19, 2019 $0.0347
-67.16%
$1.6 million $783
Apr 18, 2019 $0.106
-15.56%
$4.88 million $1,351
Apr 17, 2019 $0.125
+261.31%
$5.78 million $969
Apr 16, 2019 $0.0347
-1.41%
$1.6 million $337
Apr 15, 2019 $0.0352
-0.55%
$1.63 million $503
Apr 14, 2019 $0.0354
+2.37%
$1.64 million $7
Apr 13, 2019 $0.0346
-3.47%
$1.6 million $1,520
Apr 12, 2019 $0.0358
+3.37%
$1.65 million $463