Market Cap:

Content and AD Network Content and AD Network (CAN)

0.006564 USD (-1.74%)
0.00000098 BTC (-0.93%)
0.00002749 ETH (-0.30%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
1,528,860 USD
228.62 BTC
6,403 ETH
Circulating Supply
? CAN
Total Supply
1,500,000,000 CAN

Historical data for Content and AD Network

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.006473 0.006817 0.006437 0.006574 1,482,970 -
Sep 21, 2018 0.006467 0.006795 0.006313 0.006465 1,644,290 -
Sep 20, 2018 0.006401 0.006475 0.006212 0.006475 1,348,430 -
Sep 19, 2018 0.006226 0.006497 0.006197 0.006398 2,338,130 -
Sep 18, 2018 0.006044 0.006402 0.006007 0.006218 1,447,710 -
Sep 17, 2018 0.006427 0.006482 0.005977 0.006050 1,695,220 -
Sep 16, 2018 0.006557 0.006820 0.006352 0.006424 1,203,000 -
Sep 15, 2018 0.006385 0.006824 0.006296 0.006551 1,821,050 -
Sep 14, 2018 0.006636 0.006714 0.006117 0.006387 1,722,380 -
Sep 13, 2018 0.006102 0.006989 0.005985 0.006629 2,267,290 -
Sep 12, 2018 0.006001 0.006188 0.005738 0.006095 1,556,650 -
Sep 11, 2018 0.006478 0.006516 0.005918 0.006007 1,139,590 -
Sep 10, 2018 0.006160 0.006854 0.006008 0.006478 1,667,600 -
Sep 09, 2018 0.005831 0.006607 0.005815 0.006161 1,794,810 -
Sep 08, 2018 0.007793 0.007829 0.005675 0.005826 2,184,240 -
Sep 07, 2018 0.006806 0.008004 0.006523 0.007733 3,057,580 -
Sep 06, 2018 0.006608 0.007245 0.005587 0.006819 2,874,150 -
Sep 05, 2018 0.007733 0.007888 0.006668 0.006668 2,562,180 -
Sep 04, 2018 0.007878 0.007924 0.007559 0.007760 2,828,310 -
Sep 03, 2018 0.008048 0.008068 0.007638 0.007850 3,290,340 -
Sep 02, 2018 0.008012 0.008147 0.007884 0.008024 2,666,480 -
Sep 01, 2018 0.007976 0.008288 0.007527 0.008011 2,715,160 -
Aug 31, 2018 0.007575 0.008023 0.007406 0.007992 2,521,000 -
Aug 30, 2018 0.007542 0.007669 0.007429 0.007627 2,348,000 -
Aug 29, 2018 0.007804 0.007855 0.007482 0.007542 2,069,000 -
Aug 28, 2018 0.007315 0.007951 0.007315 0.007801 2,573,220 -
Aug 27, 2018 0.007197 0.007452 0.007141 0.007338 2,422,350 -
Aug 26, 2018 0.007624 0.007638 0.007081 0.007219 2,019,790 -
Aug 25, 2018 0.007858 0.007999 0.007242 0.007618 2,553,460 -
Aug 24, 2018 0.007662 0.007889 0.007566 0.007834 2,519,550 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)