Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.01187 | $0.01191 | $0.007768 | $0.009780 | $0.5177 | $7,584.04 |
| 2015-12-02 | $0.009759 | $0.009759 | $0.007307 | $0.007312 | $12.40 | $5,677.18 |
| 2015-12-03 | $0.007320 | $0.007569 | $0.006816 | $0.006933 | $2.70 | $5,388.66 |
| 2015-12-04 | $0.006932 | $0.006952 | $0.005364 | $0.005513 | $23.33 | $4,290.14 |
| 2015-12-05 | $0.005513 | $0.008150 | $0.005513 | $0.008137 | $21.59 | $6,339.21 |
| 2015-12-06 | $0.008139 | $0.008309 | $0.004684 | $0.005286 | $10.89 | $4,122.42 |
| 2015-12-07 | $0.005247 | $0.009263 | $0.005202 | $0.005302 | $19.62 | $4,139.84 |
| 2015-12-08 | $0.005300 | $0.007832 | $0.005225 | $0.005507 | $7.19 | $4,304.87 |
| 2015-12-09 | $0.005540 | $0.005740 | $0.005502 | $0.005736 | $0.5817 | $4,489.65 |
| 2015-12-10 | $0.005741 | $0.4171 | $0.005719 | $0.03857 | $2,600.90 | $30,228.64 |
| 2015-12-11 | $0.03856 | $0.03874 | $0.01394 | $0.01728 | $79.68 | $13,556.12 |
| 2015-12-12 | $0.01733 | $0.01775 | $0.01116 | $0.01149 | $39.57 | $9,023.29 |
| 2015-12-13 | $0.01146 | $0.01187 | $0.01091 | $0.01167 | $28.88 | $9,179.48 |
| 2015-12-14 | $0.01164 | $0.01171 | $0.01125 | $0.01152 | $35.89 | $9,071.24 |
| 2015-12-15 | $0.01152 | $0.01262 | $0.01151 | $0.01262 | $29.85 | $9,948.77 |
| 2015-12-16 | $0.01262 | $0.01262 | $0.01098 | $0.01163 | $37.23 | $9,180.93 |
| 2015-12-17 | $0.01163 | $0.01211 | $0.01023 | $0.01211 | $59.43 | $9,571.05 |
| 2015-12-18 | $0.01210 | $0.01247 | $0.01044 | $0.01233 | $36.28 | $9,758.57 |
| 2015-12-19 | $0.01233 | $0.01249 | $0.01205 | $0.01249 | $32.15 | $9,896.36 |
| 2015-12-20 | $0.01250 | $0.01252 | $0.01059 | $0.01059 | $36.07 | $8,397.07 |
| 2015-12-21 | $0.01059 | $0.01141 | $0.006199 | $0.008771 | $2.15 | $6,965.48 |
| 2015-12-22 | $0.01053 | $0.01102 | $0.008719 | $0.01088 | $9.35 | $8,649.98 |
| 2015-12-23 | $0.01086 | $0.01106 | $0.008794 | $0.01100 | $3.41 | $8,755.31 |
| 2015-12-24 | $0.01101 | $0.01109 | $0.008935 | $0.009116 | $3.15 | $7,264.71 |
| 2015-12-25 | $0.009113 | $0.01015 | $0.008218 | $0.009443 | $4.29 | $7,534.47 |
| 2015-12-26 | $0.009445 | $0.009460 | $0.008340 | $0.008922 | $0.6579 | $7,128.07 |
| 2015-12-27 | $0.008910 | $0.009342 | $0.006544 | $0.006675 | $0.4129 | $5,338.92 |
| 2015-12-28 | $0.006685 | $0.01287 | $0.006685 | $0.01265 | $45.90 | $10,130.97 |
| 2015-12-29 | $0.01265 | $0.01267 | $0.006853 | $0.006880 | $1.15 | $5,513.69 |
| 2015-12-30 | $0.008302 | $0.008302 | $0.008286 | $0.008289 | $0.9490 | $6,650.94 |
| 2015-12-31 | $0.008293 | $0.008416 | $0.008142 | $0.008370 | $0.005562 | $6,723.03 |