Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01590 | $0.02121 | $0.01580 | $0.02110 | $1.46 | $15,768.40 |
| 2015-11-02 | $0.02108 | $0.02149 | $0.01012 | $0.01102 | $253.26 | $8,245.60 |
| 2015-11-03 | $0.01104 | $0.01937 | $0.008276 | $0.01730 | $82.94 | $12,960.54 |
| 2015-11-04 | $0.01740 | $0.02547 | $0.01029 | $0.02408 | $1.88 | $18,066.10 |
| 2015-11-05 | $0.02404 | $0.03165 | $0.01121 | $0.01289 | $20.41 | $9,681.19 |
| 2015-11-06 | $0.01285 | $0.01672 | $0.009539 | $0.01662 | $15.29 | $12,503.09 |
| 2015-11-07 | $0.01664 | $0.01909 | $0.01614 | $0.01683 | $6.41 | $12,677.76 |
| 2015-11-08 | $0.01681 | $0.02390 | $0.008085 | $0.008126 | $84.75 | $6,128.84 |
| 2015-11-09 | $0.008170 | $0.01120 | $0.005871 | $0.01113 | $212.93 | $8,405.26 |
| 2015-11-10 | $0.01113 | $0.01229 | $0.006674 | $0.007035 | $43.62 | $5,319.54 |
| 2015-11-11 | $0.007038 | $0.008799 | $0.006290 | $0.006707 | $49.77 | $5,078.37 |
| 2015-11-12 | $0.006709 | $0.009237 | $0.005708 | $0.007415 | $155.84 | $5,621.33 |
| 2015-11-13 | $0.007407 | $0.01011 | $0.007341 | $0.01006 | $7.67 | $7,637.19 |
| 2015-11-14 | $0.01006 | $0.01010 | $0.008263 | $0.008341 | $13.33 | $6,339.37 |
| 2015-11-15 | $0.008312 | $0.01833 | $0.007628 | $0.007687 | $16.93 | $5,849.27 |
| 2015-11-16 | $0.007705 | $0.007953 | $0.007350 | $0.007760 | $39.79 | $5,912.01 |
| 2015-11-17 | $0.007761 | $0.01120 | $0.007656 | $0.01110 | $34.78 | $8,465.67 |
| 2015-11-18 | $0.01108 | $0.01125 | $0.01078 | $0.01119 | $26.94 | $8,545.79 |
| 2015-11-19 | $0.01119 | $0.01454 | $0.01116 | $0.01253 | $6.60 | $9,583.12 |
| 2015-11-20 | $0.01254 | $0.02080 | $0.01205 | $0.02074 | $1.33 | $15,880.33 |
| 2015-11-21 | $0.02042 | $0.02087 | $0.01356 | $0.01364 | $4.35 | $10,454.94 |
| 2015-11-22 | $0.01368 | $0.01369 | $0.01225 | $0.01314 | $5.01 | $10,085.28 |
| 2015-11-23 | $0.01316 | $0.01316 | $0.01028 | $0.01033 | $62.40 | $7,939.81 |
| 2015-11-24 | $0.01033 | $0.01300 | $0.006863 | $0.007016 | $14.77 | $5,397.64 |
| 2015-11-25 | $0.007016 | $0.01068 | $0.006952 | $0.01067 | $18.68 | $8,215.67 |
| 2015-11-26 | $0.01066 | $0.01083 | $0.003696 | $0.008130 | $218.92 | $6,268.81 |
| 2015-11-27 | $0.008130 | $0.01231 | $0.007674 | $0.01079 | $28.50 | $8,331.12 |
| 2015-11-28 | $0.01075 | $0.01149 | $0.008611 | $0.008687 | $0.4092 | $6,713.87 |
| 2015-11-29 | $0.008699 | $0.01207 | $0.008194 | $0.01165 | $40.28 | $9,016.00 |
| 2015-11-30 | $0.01165 | $0.01194 | $0.009196 | $0.01187 | $8.10 | $9,196.74 |