Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.2154 | $0.2340 | $0.2089 | $0.2200 | $1,215.11 | $138,285 |
| 2015-07-02 | $0.2200 | $0.2286 | $0.1943 | $0.1951 | $1,557.07 | $122,779 |
| 2015-07-03 | $0.1951 | $0.2264 | $0.1906 | $0.2010 | $1,114.32 | $126,751 |
| 2015-07-04 | $0.2012 | $0.2273 | $0.1955 | $0.2041 | $254.91 | $128,896 |
| 2015-07-05 | $0.2040 | $0.2291 | $0.1812 | $0.2038 | $2,052.64 | $128,859 |
| 2015-07-06 | $0.2032 | $0.2215 | $0.1911 | $0.2032 | $518.04 | $128,657 |
| 2015-07-07 | $0.2078 | $0.2221 | $0.1981 | $0.2082 | $2,057.50 | $132,084 |
| 2015-07-08 | $0.2081 | $0.2122 | $0.1950 | $0.2079 | $263.01 | $132,040 |
| 2015-07-09 | $0.2079 | $0.2079 | $0.1400 | $0.1872 | $6,887.99 | $119,097 |
| 2015-07-10 | $0.1871 | $0.1932 | $0.1441 | $0.1759 | $2,430.01 | $112,047 |
| 2015-07-11 | $0.1758 | $0.2238 | $0.1662 | $0.2175 | $851.22 | $138,766 |
| 2015-07-12 | $0.2175 | $0.2219 | $0.1872 | $0.1925 | $909.02 | $123,016 |
| 2015-07-13 | $0.1925 | $0.1954 | $0.1462 | $0.1704 | $722.27 | $109,083 |
| 2015-07-14 | $0.1704 | $0.2054 | $0.1465 | $0.2034 | $2,021.70 | $130,398 |
| 2015-07-15 | $0.2037 | $0.2322 | $0.1955 | $0.2141 | $1,151.46 | $137,418 |
| 2015-07-16 | $0.2142 | $0.2268 | $0.1577 | $0.1837 | $2,344.63 | $118,105 |
| 2015-07-17 | $0.1774 | $0.2058 | $0.1774 | $0.1924 | $407.65 | $123,840 |
| 2015-07-18 | $0.1924 | $0.1960 | $0.1684 | $0.1708 | $302.42 | $110,132 |
| 2015-07-19 | $0.1707 | $0.2110 | $0.1604 | $0.1905 | $1,045.03 | $123,040 |
| 2015-07-20 | $0.1905 | $0.1950 | $0.1646 | $0.1759 | $1,019.15 | $113,737 |
| 2015-07-21 | $0.1758 | $0.1934 | $0.1682 | $0.1755 | $497.47 | $113,653 |
| 2015-07-22 | $0.1755 | $0.1892 | $0.1678 | $0.1803 | $368.22 | $116,955 |
| 2015-07-23 | $0.1804 | $0.2162 | $0.1688 | $0.1996 | $346.73 | $129,624 |
| 2015-07-24 | $0.1995 | $0.2249 | $0.1744 | $0.1932 | $1,383.50 | $125,681 |
| 2015-07-25 | $0.1930 | $0.2012 | $0.1731 | $0.1810 | $778.53 | $117,881 |
| 2015-07-26 | $0.1810 | $0.1918 | $0.1649 | $0.1902 | $383.96 | $124,062 |
| 2015-07-27 | $0.1901 | $0.1901 | $0.1619 | $0.1755 | $654.26 | $114,698 |
| 2015-07-28 | $0.1755 | $0.1872 | $0.1180 | $0.1341 | $4,004.85 | $87,754.20 |
| 2015-07-29 | $0.1341 | $0.1342 | $0.08807 | $0.1212 | $2,705.88 | $79,400.63 |
| 2015-07-30 | $0.1212 | $0.1212 | $0.05847 | $0.09216 | $2,034.32 | $60,481.37 |
| 2015-07-31 | $0.09249 | $0.09249 | $0.07501 | $0.08191 | $268.30 | $53,828.42 |