Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.008370 | $0.008397 | $0.003217 | $0.003259 | $2.61 | $2,620.88 |
| 2016-01-02 | $0.003262 | $0.008376 | $0.002379 | $0.002379 | $1.06 | $1,914.91 |
| 2016-01-03 | $0.002380 | $0.008371 | $0.002361 | $0.008321 | $1.06 | $6,704.82 |
| 2016-01-04 | $0.008321 | $0.008373 | $0.008161 | $0.008182 | $0.1080 | $6,600.16 |
| 2016-01-05 | $0.008181 | $0.008202 | $0.005629 | $0.005657 | $0.08217 | $4,567.45 |
| 2016-01-08 | $0.003419 | $0.003431 | $0.003419 | $0.003423 | $0.2738 | $2,774.07 |
| 2016-01-09 | $0.003422 | $0.003433 | $0.003124 | $0.003129 | $0.07509 | $2,538.83 |
| 2016-01-10 | $0.003133 | $0.003134 | $0.003102 | $0.003107 | $0.07456 | $2,522.10 |
| 2016-01-18 | $0.001916 | $0.001948 | $0.001916 | $0.001943 | $0.9927 | $1,582.66 |
| 2016-01-19 | $0.001943 | $0.002863 | $0.001925 | $0.002851 | $0.3155 | $2,323.13 |
| 2016-01-20 | $0.002847 | $0.003116 | $0.002821 | $0.003059 | $0.1163 | $2,492.58 |
| 2016-01-23 | $0.002860 | $0.008611 | $0.002851 | $0.008531 | $1.26 | $6,950.31 |
| 2016-01-24 | $0.008538 | $0.008899 | $0.008528 | $0.008883 | $0.5015 | $7,237.30 |
| 2016-01-26 | $0.008255 | $0.008319 | $0.008230 | $0.008264 | $0.1305 | $6,733.20 |
| 2016-01-27 | $0.008259 | $0.01181 | $0.008251 | $0.01179 | $0.7954 | $9,605.88 |
| 2016-01-28 | $0.01179 | $0.01180 | $0.007993 | $0.008006 | $3.41 | $6,522.59 |
| 2016-01-29 | $0.008005 | $0.008091 | $0.007693 | $0.007873 | $1.97 | $6,414.59 |
| 2016-01-30 | $0.007975 | $0.008018 | $0.007941 | $0.007961 | $1.27 | $6,485.94 |
| 2016-01-31 | $0.007962 | $0.008006 | $0.007929 | $0.007951 | $1.27 | $6,478.15 |