Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.08193 | $0.08628 | $0.06964 | $0.08082 | $680.85 | $53,183.41 |
| 2015-08-02 | $0.08035 | $0.08035 | $0.05709 | $0.06370 | $949.23 | $41,985.79 |
| 2015-08-03 | $0.06370 | $0.07433 | $0.05002 | $0.05737 | $1,867.73 | $37,865.48 |
| 2015-08-04 | $0.05737 | $0.06543 | $0.05489 | $0.05932 | $512.42 | $39,212.77 |
| 2015-08-05 | $0.05931 | $0.06315 | $0.01842 | $0.03358 | $1,844.76 | $22,229.38 |
| 2015-08-06 | $0.03358 | $0.06142 | $0.02730 | $0.06032 | $2,054.92 | $39,979.21 |
| 2015-08-07 | $0.06206 | $0.06206 | $0.04806 | $0.05508 | $510.04 | $36,559.64 |
| 2015-08-08 | $0.05509 | $0.05703 | $0.03484 | $0.04340 | $1,009.34 | $28,846.15 |
| 2015-08-09 | $0.04345 | $0.04648 | $0.03818 | $0.04237 | $239.70 | $28,198.84 |
| 2015-08-10 | $0.04237 | $0.05549 | $0.03971 | $0.05252 | $1,073.56 | $35,002.79 |
| 2015-08-11 | $0.05220 | $0.06821 | $0.04275 | $0.05299 | $578.59 | $35,366.54 |
| 2015-08-12 | $0.05301 | $0.05333 | $0.04527 | $0.04654 | $468.45 | $31,109.04 |
| 2015-08-13 | $0.04655 | $0.05409 | $0.04382 | $0.04609 | $528.93 | $30,852.41 |
| 2015-08-14 | $0.04610 | $0.04615 | $0.03309 | $0.03593 | $679.73 | $24,084.26 |
| 2015-08-15 | $0.03591 | $0.04483 | $0.03591 | $0.04046 | $424.25 | $27,158.50 |
| 2015-08-16 | $0.04051 | $0.04053 | $0.03612 | $0.03791 | $84.20 | $25,485.46 |
| 2015-08-17 | $0.03773 | $0.03918 | $0.02898 | $0.03573 | $816.41 | $24,056.48 |
| 2015-08-18 | $0.03578 | $0.03596 | $0.02282 | $0.02282 | $518.81 | $15,384.15 |
| 2015-08-19 | $0.02439 | $0.02591 | $0.01911 | $0.02470 | $141.43 | $16,677.59 |
| 2015-08-20 | $0.02470 | $0.02511 | $0.01973 | $0.02094 | $124.51 | $14,162.39 |
| 2015-08-21 | $0.02021 | $0.02372 | $0.01837 | $0.02180 | $253.41 | $14,761.79 |
| 2015-08-22 | $0.02179 | $0.02311 | $0.01947 | $0.02061 | $94.66 | $13,972.48 |
| 2015-08-23 | $0.02060 | $0.02198 | $0.01861 | $0.01922 | $64.27 | $13,048.34 |
| 2015-08-24 | $0.01920 | $0.02775 | $0.01777 | $0.02070 | $156.95 | $14,074.16 |
| 2015-08-25 | $0.02066 | $0.02589 | $0.01873 | $0.02190 | $153.54 | $14,909.96 |
| 2015-08-26 | $0.02189 | $0.02633 | $0.02172 | $0.02226 | $122.36 | $15,179.14 |
| 2015-08-27 | $0.02228 | $0.02597 | $0.02082 | $0.02090 | $81.72 | $14,272.46 |
| 2015-08-28 | $0.02092 | $0.02818 | $0.02056 | $0.02421 | $117.08 | $16,556.57 |
| 2015-08-29 | $0.02421 | $0.02459 | $0.02229 | $0.02249 | $71.83 | $15,404.24 |
| 2015-08-30 | $0.02249 | $0.02708 | $0.02247 | $0.02708 | $25.55 | $18,570.96 |
| 2015-08-31 | $0.02711 | $0.02717 | $0.02151 | $0.02656 | $154.13 | $18,241.43 |