Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1525 | $0.1630 | $0.1525 | $0.1573 | $621.81 | $196,636 |
| 2017-06-02 | $0.1252 | $0.1252 | $0.1111 | $0.1156 | $269.36 | $144,501 |
| 2017-06-03 | $0.1156 | $0.1874 | $0.1135 | $0.1271 | $275.79 | $158,801 |
| 2017-06-04 | $0.1267 | $0.1751 | $0.1238 | $0.1747 | $1,854.11 | $218,272 |
| 2017-06-05 | $0.1747 | $0.1772 | $0.09870 | $0.1235 | $877.44 | $154,277 |
| 2017-06-06 | $0.1238 | $0.4383 | $0.1238 | $0.1640 | $2,486.89 | $204,935 |
| 2017-06-07 | $0.1640 | $0.5489 | $0.1630 | $0.4017 | $1,635.38 | $502,024 |
| 2017-06-08 | $0.4037 | $0.4984 | $0.2507 | $0.4489 | $389.59 | $560,976 |
| 2017-06-09 | $0.4482 | $0.4530 | $0.2589 | $0.2644 | $108.87 | $330,378 |
| 2017-06-10 | $0.2648 | $0.5531 | $0.2298 | $0.2900 | $2,491.42 | $362,433 |
| 2017-06-11 | $0.2898 | $0.5474 | $0.2884 | $0.3873 | $1,036.38 | $483,946 |
| 2017-06-12 | $0.3867 | $0.5226 | $0.3548 | $0.4681 | $632.72 | $584,995 |
| 2017-06-13 | $0.4665 | $0.4738 | $0.2981 | $0.3970 | $2,620.39 | $496,133 |
| 2017-06-14 | $0.3968 | $0.3976 | $0.2764 | $0.2830 | $341.45 | $353,637 |
| 2017-06-15 | $0.2830 | $0.3319 | $0.2317 | $0.3306 | $1,024.66 | $413,142 |
| 2017-06-16 | $0.3304 | $0.3304 | $0.2524 | $0.2587 | $3,598.46 | $323,350 |
| 2017-06-17 | $0.2663 | $0.3375 | $0.2663 | $0.2684 | $4,933.83 | $335,401 |
| 2017-06-18 | $0.2684 | $0.3738 | $0.2684 | $0.2787 | $543.74 | $348,230 |
| 2017-06-19 | $0.2787 | $0.4494 | $0.2787 | $0.3888 | $2,792.57 | $485,899 |
| 2017-06-20 | $0.3888 | $0.6745 | $0.3888 | $0.4498 | $4,073.52 | $562,070 |
| 2017-06-21 | $0.4498 | $0.6677 | $0.4059 | $0.6522 | $593.49 | $815,025 |
| 2017-06-22 | $0.6522 | $0.6745 | $0.4429 | $0.6743 | $501.93 | $842,652 |
| 2017-06-23 | $0.6743 | $0.7317 | $0.5260 | $0.6691 | $329.06 | $836,153 |
| 2017-06-24 | $0.6690 | $0.6746 | $0.4729 | $0.4864 | $2,374.98 | $607,842 |
| 2017-06-25 | $0.4853 | $0.6646 | $0.4625 | $0.4761 | $497.13 | $594,934 |
| 2017-06-26 | $0.4758 | $0.5870 | $0.4514 | $0.5657 | $730.86 | $707,014 |
| 2017-06-27 | $0.5657 | $0.5733 | $0.4333 | $0.4811 | $6,757.10 | $601,167 |
| 2017-06-28 | $0.4842 | $0.6083 | $0.4687 | $0.5389 | $4,027.89 | $673,406 |
| 2017-06-29 | $0.5384 | $0.7736 | $0.5350 | $0.5410 | $3,169.62 | $676,145 |
| 2017-06-30 | $0.5421 | $1.01 | $0.5421 | $0.9050 | $4,890.95 | $1,130,978 |