Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.1060 | $0.1706 | $0.09904 | $0.1706 | $10,374.60 | $90,592.83 |
| 2015-04-02 | $0.1663 | $0.1866 | $0.1256 | $0.1371 | $20,256.10 | $72,578.15 |
| 2015-04-03 | $0.1367 | $0.1405 | $0.1055 | $0.1156 | $13,133.70 | $61,345.26 |
| 2015-04-04 | $0.1156 | $0.1944 | $0.09940 | $0.1944 | $19,320.10 | $103,328 |
| 2015-04-05 | $0.1704 | $0.2516 | $0.1529 | $0.2484 | $28,096.40 | $132,373 |
| 2015-04-06 | $0.2521 | $0.3643 | $0.2080 | $0.3415 | $57,113.60 | $182,086 |
| 2015-04-07 | $0.3424 | $0.7824 | $0.2811 | $0.5951 | $112,158 | $319,821 |
| 2015-04-08 | $0.6313 | $0.6766 | $0.4985 | $0.6743 | $78,905.80 | $362,856 |
| 2015-04-09 | $0.6618 | $1.53 | $0.6215 | $1.17 | $235,052 | $626,760 |
| 2015-04-10 | $1.24 | $1.86 | $0.2382 | $0.6819 | $385,700 | $367,401 |
| 2015-04-11 | $0.7103 | $0.8227 | $0.2421 | $0.3084 | $152,055 | $166,413 |
| 2015-04-12 | $0.3316 | $0.4737 | $0.2645 | $0.2835 | $55,247.10 | $152,993 |
| 2015-04-13 | $0.2910 | $0.3491 | $0.1656 | $0.3149 | $41,784.30 | $169,947 |
| 2015-04-14 | $0.3152 | $0.4146 | $0.2703 | $0.3614 | $34,402.80 | $195,047 |
| 2015-04-15 | $0.3769 | $0.7353 | $0.3691 | $0.6043 | $103,646 | $326,122 |
| 2015-04-16 | $0.6046 | $0.6711 | $0.4163 | $0.4318 | $80,700.90 | $233,009 |
| 2015-04-17 | $0.4339 | $0.5687 | $0.4339 | $0.4820 | $30,224.90 | $260,091 |
| 2015-04-18 | $0.4794 | $0.5463 | $0.4470 | $0.4898 | $12,689.30 | $264,334 |
| 2015-04-19 | $0.4703 | $0.4821 | $0.3688 | $0.3915 | $21,551.50 | $211,260 |
| 2015-04-20 | $0.3917 | $0.4001 | $0.2821 | $0.3199 | $16,420.80 | $172,611 |
| 2015-04-21 | $0.3199 | $0.3893 | $0.2783 | $0.3663 | $11,615.20 | $197,690 |
| 2015-04-22 | $0.3669 | $0.4372 | $0.3232 | $0.3392 | $10,645.30 | $183,044 |
| 2015-04-23 | $0.3390 | $0.4380 | $0.3390 | $0.3977 | $10,742.50 | $214,621 |
| 2015-04-24 | $0.3964 | $0.4117 | $0.3528 | $0.4064 | $3,719.77 | $219,279 |
| 2015-04-25 | $0.4063 | $0.5181 | $0.3667 | $0.4642 | $12,520.20 | $250,523 |
| 2015-04-26 | $0.4641 | $0.4668 | $0.3826 | $0.3962 | $2,775.89 | $213,793 |
| 2015-04-27 | $0.3961 | $0.4145 | $0.3417 | $0.3783 | $5,058.98 | $204,121 |
| 2015-04-28 | $0.3777 | $0.4116 | $0.3700 | $0.3995 | $2,284.13 | $215,555 |
| 2015-04-29 | $0.3989 | $0.5154 | $0.3736 | $0.4586 | $6,913.26 | $247,456 |
| 2015-04-30 | $0.4708 | $0.4859 | $0.4026 | $0.4216 | $3,387.67 | $227,481 |