Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.4212 | $0.4734 | $0.3951 | $0.3951 | $3,916.17 | $213,215 |
| 2015-05-02 | $0.3954 | $0.4550 | $0.3795 | $0.4026 | $3,812.83 | $217,268 |
| 2015-05-03 | $0.4025 | $0.4481 | $0.3922 | $0.4240 | $2,926.04 | $228,781 |
| 2015-05-04 | $0.4240 | $0.4574 | $0.3802 | $0.4326 | $4,788.39 | $233,467 |
| 2015-05-05 | $0.4323 | $0.4450 | $0.3629 | $0.3728 | $2,919.97 | $201,150 |
| 2015-05-06 | $0.3730 | $0.3996 | $0.3104 | $0.3257 | $4,270.04 | $175,771 |
| 2015-05-07 | $0.3251 | $0.3873 | $0.3143 | $0.3428 | $4,351.76 | $184,990 |
| 2015-05-08 | $0.3426 | $0.3805 | $0.3266 | $0.3460 | $2,069.68 | $186,690 |
| 2015-05-09 | $0.3464 | $0.3960 | $0.3462 | $0.3604 | $5,271.57 | $194,509 |
| 2015-05-10 | $0.3782 | $0.4097 | $0.3380 | $0.3489 | $5,227.77 | $188,281 |
| 2015-05-11 | $0.3489 | $0.3824 | $0.3207 | $0.3483 | $5,662.18 | $187,966 |
| 2015-05-12 | $0.3188 | $0.3389 | $0.2460 | $0.2891 | $9,142.91 | $156,017 |
| 2015-05-13 | $0.2895 | $0.3135 | $0.1733 | $0.2788 | $15,280.30 | $150,443 |
| 2015-05-14 | $0.2786 | $0.3196 | $0.2401 | $0.2603 | $3,398.76 | $140,480 |
| 2015-05-15 | $0.2604 | $0.2747 | $0.2491 | $0.2625 | $869.33 | $141,646 |
| 2015-05-16 | $0.2625 | $0.2631 | $0.2041 | $0.2158 | $1,071.16 | $116,463 |
| 2015-05-17 | $0.2158 | $0.2549 | $0.2036 | $0.2306 | $1,538.20 | $124,422 |
| 2015-05-18 | $0.2291 | $0.2408 | $0.2050 | $0.2396 | $1,001.36 | $129,106 |
| 2015-05-19 | $0.2395 | $0.2783 | $0.2171 | $0.2497 | $1,422.97 | $134,553 |
| 2015-05-20 | $0.2496 | $0.2629 | $0.2330 | $0.2335 | $966.34 | $125,806 |
| 2015-05-21 | $0.2335 | $0.2335 | $0.2064 | $0.2131 | $795.02 | $114,822 |
| 2015-05-22 | $0.2131 | $0.2356 | $0.2130 | $0.2169 | $805.72 | $116,873 |
| 2015-05-23 | $0.2168 | $0.2267 | $0.1987 | $0.2133 | $1,415.69 | $114,917 |
| 2015-05-24 | $0.2133 | $0.2158 | $0.1978 | $0.2076 | $636.17 | $111,885 |
| 2015-05-25 | $0.2076 | $0.2076 | $0.1915 | $0.1925 | $1,032.36 | $103,706 |
| 2015-05-26 | $0.1925 | $0.1995 | $0.1711 | $0.1733 | $1,421.47 | $93,401.65 |
| 2015-05-27 | $0.1711 | $0.1805 | $0.1710 | $0.1804 | $748.96 | $97,207.14 |
| 2015-05-28 | $0.1804 | $0.1804 | $0.1446 | $0.1597 | $2,693.45 | $86,036.39 |
| 2015-05-29 | $0.1596 | $0.2282 | $0.1445 | $0.1783 | $2,119.35 | $96,057.74 |
| 2015-05-30 | $0.1783 | $0.1795 | $0.1522 | $0.1635 | $634.04 | $88,078.16 |
| 2015-05-31 | $0.1633 | $0.1794 | $0.1483 | $0.1663 | $892.39 | $89,628.49 |