Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-11 | $0.3582 | $0.3641 | $0.3101 | $0.3101 | $276.41 | $387,562 |
| 2017-05-12 | $0.3104 | $0.3111 | $0.09648 | $0.1699 | $470.70 | $212,372 |
| 2017-05-13 | $0.1696 | $0.2053 | $0.08761 | $0.1932 | $1,243.54 | $241,391 |
| 2017-05-14 | $0.1938 | $0.1976 | $0.1329 | $0.1604 | $977.42 | $200,406 |
| 2017-05-15 | $0.1605 | $0.1607 | $0.08485 | $0.1558 | $416.96 | $194,676 |
| 2017-05-16 | $0.1555 | $0.1557 | $0.06873 | $0.1280 | $356.13 | $159,906 |
| 2017-05-17 | $0.1099 | $0.2263 | $0.07404 | $0.2158 | $651.50 | $269,635 |
| 2017-05-18 | $0.2156 | $0.2332 | $0.1746 | $0.1772 | $221.94 | $221,470 |
| 2017-05-19 | $0.1773 | $0.1802 | $0.08660 | $0.09870 | $1,471.06 | $123,341 |
| 2017-05-20 | $0.1177 | $0.1213 | $0.09588 | $0.1024 | $229.92 | $128,019 |
| 2017-05-21 | $0.1024 | $0.1036 | $0.07098 | $0.07125 | $268.20 | $89,043.52 |
| 2017-05-22 | $0.07149 | $0.1279 | $0.06867 | $0.06867 | $928.35 | $85,820.93 |
| 2017-05-23 | $0.06857 | $0.1307 | $0.04677 | $0.06552 | $800.30 | $81,875.39 |
| 2017-05-24 | $0.06560 | $0.1007 | $0.05037 | $0.05123 | $316.18 | $64,023.62 |
| 2017-05-25 | $0.05113 | $0.1053 | $0.03496 | $0.05578 | $1,063.11 | $69,706.99 |
| 2017-05-26 | $0.05537 | $0.09867 | $0.04582 | $0.04698 | $62.01 | $58,709.17 |
| 2017-05-27 | $0.04713 | $0.08026 | $0.03972 | $0.05274 | $67.04 | $65,909.79 |
| 2017-05-28 | $0.05306 | $0.2096 | $0.05306 | $0.1474 | $494.18 | $184,185 |
| 2017-05-29 | $0.1471 | $0.1493 | $0.06777 | $0.06835 | $185.31 | $85,414.03 |
| 2017-05-30 | $0.06843 | $0.1440 | $0.06679 | $0.1386 | $877.16 | $173,148 |
| 2017-05-31 | $0.1391 | $0.1531 | $0.08874 | $0.1524 | $10,876.70 | $190,407 |