Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.1664 | $0.1664 | $0.1342 | $0.1344 | $1,505.49 | $72,413.78 |
| 2015-06-02 | $0.1344 | $0.1469 | $0.1140 | $0.1248 | $2,066.61 | $67,270.27 |
| 2015-06-03 | $0.1244 | $0.1427 | $0.1161 | $0.1389 | $975.53 | $74,866.17 |
| 2015-06-04 | $0.1390 | $0.1717 | $0.1274 | $0.1709 | $710.69 | $92,071.72 |
| 2015-06-05 | $0.1707 | $0.1707 | $0.1354 | $0.1442 | $626.17 | $77,683.92 |
| 2015-06-06 | $0.1473 | $0.1511 | $0.1384 | $0.1452 | $451.59 | $78,268.05 |
| 2015-06-07 | $0.1453 | $0.1453 | $0.1334 | $0.1398 | $310.26 | $75,327.98 |
| 2015-06-08 | $0.1398 | $0.1596 | $0.1324 | $0.1580 | $458.62 | $85,163.42 |
| 2015-06-09 | $0.1581 | $0.1826 | $0.1450 | $0.1643 | $1,382.77 | $88,541.05 |
| 2015-06-10 | $0.1643 | $0.2126 | $0.1589 | $0.2119 | $3,364.85 | $114,165 |
| 2015-06-11 | $0.2119 | $0.2134 | $0.1903 | $0.2014 | $651.32 | $108,510 |
| 2015-06-12 | $0.2014 | $0.2015 | $0.1740 | $0.1857 | $360.95 | $100,050 |
| 2015-06-13 | $0.1856 | $0.2008 | $0.1765 | $0.2002 | $359.60 | $107,875 |
| 2015-06-14 | $0.2002 | $0.2007 | $0.1637 | $0.1928 | $1,129.79 | $103,899 |
| 2015-06-15 | $0.1927 | $0.1967 | $0.1756 | $0.1820 | $364.24 | $98,071.49 |
| 2015-06-16 | $0.1819 | $0.2252 | $0.1793 | $0.2252 | $591.03 | $138,145 |
| 2015-06-17 | $0.2251 | $0.2265 | $0.1945 | $0.2038 | $609.41 | $125,259 |
| 2015-06-18 | $0.2039 | $0.2093 | $0.1715 | $0.1786 | $370.54 | $109,953 |
| 2015-06-19 | $0.1787 | $0.1961 | $0.1686 | $0.1850 | $803.96 | $114,090 |
| 2015-06-20 | $0.1850 | $0.1871 | $0.1705 | $0.1802 | $117.64 | $111,263 |
| 2015-06-21 | $0.1801 | $0.1851 | $0.1706 | $0.1841 | $409.43 | $113,869 |
| 2015-06-22 | $0.1841 | $0.2010 | $0.1509 | $0.1732 | $2,661.54 | $107,346 |
| 2015-06-23 | $0.1952 | $0.1991 | $0.1725 | $0.1837 | $356.78 | $114,035 |
| 2015-06-24 | $0.1837 | $0.1966 | $0.1798 | $0.1848 | $437.93 | $114,905 |
| 2015-06-25 | $0.1847 | $0.1927 | $0.1699 | $0.1926 | $480.85 | $119,914 |
| 2015-06-26 | $0.1924 | $0.1926 | $0.1697 | $0.1704 | $279.03 | $106,306 |
| 2015-06-27 | $0.1704 | $0.1936 | $0.1685 | $0.1935 | $889.06 | $120,860 |
| 2015-06-28 | $0.1935 | $0.1971 | $0.1768 | $0.1816 | $653.31 | $113,589 |
| 2015-06-29 | $0.1814 | $0.2106 | $0.1813 | $0.2105 | $1,320.74 | $131,882 |
| 2015-06-30 | $0.2004 | $0.2370 | $0.2000 | $0.2152 | $781.40 | $135,057 |