Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.01207 | $0.01212 | $0.01192 | $0.01204 | $42.69 | $8,637.00 |
| 2015-10-02 | $0.01205 | $0.01277 | $0.01203 | $0.01248 | $35.49 | $8,961.09 |
| 2015-10-03 | $0.01248 | $0.01381 | $0.01210 | $0.01260 | $7.36 | $9,059.83 |
| 2015-10-04 | $0.01259 | $0.01347 | $0.01046 | $0.01160 | $79.09 | $8,354.80 |
| 2015-10-05 | $0.01161 | $0.01539 | $0.01134 | $0.01243 | $5.25 | $8,962.32 |
| 2015-10-06 | $0.01244 | $0.01449 | $0.01240 | $0.01244 | $13.42 | $8,980.75 |
| 2015-10-07 | $0.01245 | $0.01974 | $0.01245 | $0.01493 | $60.38 | $10,793.97 |
| 2015-10-08 | $0.01494 | $0.01525 | $0.01115 | $0.01115 | $48.69 | $8,067.80 |
| 2015-10-09 | $0.01115 | $0.01385 | $0.01080 | $0.01372 | $29.95 | $9,945.68 |
| 2015-10-10 | $0.01372 | $0.01466 | $0.01016 | $0.01029 | $90.48 | $7,470.04 |
| 2015-10-11 | $0.01029 | $0.01540 | $0.009443 | $0.01537 | $43.36 | $11,175.61 |
| 2015-10-12 | $0.01537 | $0.01554 | $0.01217 | $0.01261 | $6.11 | $9,181.95 |
| 2015-10-13 | $0.01261 | $0.01647 | $0.01049 | $0.01645 | $21.14 | $11,991.13 |
| 2015-10-14 | $0.01646 | $0.01648 | $0.01517 | $0.01517 | $6.44 | $11,075.40 |
| 2015-10-15 | $0.01517 | $0.01702 | $0.01324 | $0.01335 | $2.53 | $9,760.22 |
| 2015-10-16 | $0.01335 | $0.01723 | $0.01164 | $0.01689 | $22.71 | $12,362.73 |
| 2015-10-17 | $0.01691 | $0.01763 | $0.01189 | $0.01271 | $6.67 | $9,317.45 |
| 2015-10-18 | $0.01269 | $0.01691 | $0.01216 | $0.01681 | $1.97 | $12,336.96 |
| 2015-10-19 | $0.01681 | $0.01807 | $0.01183 | $0.01208 | $38.40 | $8,875.38 |
| 2015-10-20 | $0.01208 | $0.01460 | $0.01155 | $0.01169 | $38.72 | $8,596.89 |
| 2015-10-21 | $0.01169 | $0.01177 | $0.01097 | $0.01098 | $23.46 | $8,084.86 |
| 2015-10-22 | $0.01097 | $0.02952 | $0.008571 | $0.01135 | $396.80 | $8,369.02 |
| 2015-10-23 | $0.01138 | $0.03010 | $0.01136 | $0.01464 | $9.16 | $10,812.52 |
| 2015-10-24 | $0.01464 | $0.01556 | $0.01462 | $0.01495 | $9.74 | $11,053.60 |
| 2015-10-25 | $0.01494 | $0.02534 | $0.01467 | $0.01675 | $34.77 | $12,403.92 |
| 2015-10-26 | $0.01678 | $0.03113 | $0.01669 | $0.03002 | $139.60 | $22,260.08 |
| 2015-10-27 | $0.03002 | $0.03058 | $0.01956 | $0.01987 | $20.12 | $14,754.55 |
| 2015-10-28 | $0.01988 | $0.02456 | $0.01742 | $0.01806 | $56.91 | $13,424.11 |
| 2015-10-29 | $0.01805 | $0.02731 | $0.01515 | $0.01528 | $68.05 | $11,375.52 |
| 2015-10-30 | $0.01529 | $0.01742 | $0.01528 | $0.01737 | $5.11 | $12,948.53 |
| 2015-10-31 | $0.01737 | $0.02024 | $0.01563 | $0.01585 | $13.86 | $11,830.55 |