Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.02656 | $0.03705 | $0.02656 | $0.03425 | $827.05 | $23,552.90 |
| 2015-09-02 | $0.03426 | $0.03461 | $0.02789 | $0.02794 | $46.17 | $19,240.88 |
| 2015-09-03 | $0.02795 | $0.03391 | $0.02792 | $0.02855 | $356.48 | $19,688.22 |
| 2015-09-04 | $0.02855 | $0.03098 | $0.02852 | $0.03080 | $92.01 | $21,274.72 |
| 2015-09-05 | $0.03077 | $0.03078 | $0.02899 | $0.02963 | $15.06 | $20,493.83 |
| 2015-09-06 | $0.02962 | $0.03545 | $0.02848 | $0.02851 | $109.12 | $19,752.02 |
| 2015-09-07 | $0.02851 | $0.03441 | $0.02806 | $0.02806 | $3.75 | $19,467.81 |
| 2015-09-08 | $0.02803 | $0.03296 | $0.02369 | $0.03278 | $385.76 | $22,774.06 |
| 2015-09-09 | $0.03278 | $0.03295 | $0.02625 | $0.03021 | $133.89 | $21,014.31 |
| 2015-09-10 | $0.03021 | $0.03058 | $0.02269 | $0.02543 | $47.54 | $17,714.00 |
| 2015-09-11 | $0.02444 | $0.02592 | $0.02283 | $0.02297 | $192.61 | $16,024.02 |
| 2015-09-12 | $0.02296 | $0.02454 | $0.02238 | $0.02238 | $24.54 | $15,632.56 |
| 2015-09-13 | $0.02238 | $0.02245 | $0.01847 | $0.01859 | $105.64 | $13,006.99 |
| 2015-09-14 | $0.01857 | $0.02094 | $0.01857 | $0.01894 | $69.75 | $13,268.92 |
| 2015-09-15 | $0.01894 | $0.02039 | $0.01820 | $0.02039 | $91.00 | $14,305.40 |
| 2015-09-16 | $0.02039 | $0.02047 | $0.01785 | $0.01794 | $28.79 | $12,598.63 |
| 2015-09-17 | $0.01794 | $0.01916 | $0.01793 | $0.01799 | $53.88 | $12,650.66 |
| 2015-09-18 | $0.01799 | $0.01834 | $0.01798 | $0.01821 | $24.05 | $12,823.47 |
| 2015-09-19 | $0.01820 | $0.01885 | $0.01676 | $0.01809 | $72.33 | $12,756.80 |
| 2015-09-20 | $0.01809 | $0.01816 | $0.01452 | $0.01767 | $42.15 | $12,480.99 |
| 2015-09-21 | $0.01768 | $0.01768 | $0.01380 | $0.01382 | $45.07 | $9,772.61 |
| 2015-09-22 | $0.01383 | $0.01606 | $0.01382 | $0.01588 | $226.29 | $11,240.00 |
| 2015-09-23 | $0.01588 | $0.01603 | $0.01456 | $0.01504 | $76.41 | $10,663.54 |
| 2015-09-24 | $0.01501 | $0.01640 | $0.01470 | $0.01633 | $36.15 | $11,591.24 |
| 2015-09-25 | $0.01633 | $0.01653 | $0.01501 | $0.01512 | $114.41 | $10,752.23 |
| 2015-09-26 | $0.01531 | $0.01591 | $0.01479 | $0.01557 | $50.95 | $11,086.66 |
| 2015-09-27 | $0.01466 | $0.01475 | $0.01415 | $0.01435 | $7.10 | $10,230.26 |
| 2015-09-28 | $0.01435 | $0.01477 | $0.01205 | $0.01211 | $98.07 | $8,644.99 |
| 2015-09-29 | $0.01211 | $0.01436 | $0.01193 | $0.01433 | $2.35 | $10,248.16 |
| 2015-09-30 | $0.01434 | $0.01599 | $0.01206 | $0.01207 | $23.01 | $8,645.46 |