Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.9047 | $0.9840 | $0.5260 | $0.8889 | $2,079.48 | $1,110,820 |
| 2017-07-02 | $0.8888 | $0.8961 | $0.6032 | $0.7821 | $3,479.49 | $977,371 |
| 2017-07-03 | $0.7792 | $0.9502 | $0.6741 | $0.9021 | $4,479.17 | $1,127,335 |
| 2017-07-04 | $0.9000 | $1.03 | $0.8721 | $1.03 | $1,520.89 | $1,291,672 |
| 2017-07-05 | $1.03 | $1.15 | $0.9347 | $0.9510 | $5,487.26 | $1,188,449 |
| 2017-07-06 | $0.9515 | $1.16 | $0.7964 | $0.9862 | $2,345.09 | $1,232,433 |
| 2017-07-07 | $0.9869 | $1.13 | $0.8440 | $1.05 | $4,805.60 | $1,311,842 |
| 2017-07-08 | $1.05 | $1.06 | $0.9451 | $1.06 | $1,979.98 | $1,330,525 |
| 2017-07-09 | $1.07 | $1.07 | $0.9029 | $0.9293 | $2,976.71 | $1,161,347 |
| 2017-07-10 | $0.9311 | $1.09 | $0.8624 | $0.9652 | $5,919.01 | $1,206,176 |
| 2017-07-11 | $0.9631 | $1.05 | $0.7022 | $1.04 | $9,489.11 | $1,296,983 |
| 2017-07-12 | $1.03 | $1.95 | $0.7369 | $1.72 | $35,234.80 | $2,145,551 |
| 2017-07-13 | $1.72 | $2.32 | $1.68 | $2.31 | $54,878.60 | $2,880,859 |
| 2017-07-14 | $2.30 | $4.63 | $1.44 | $1.98 | $106,471 | $2,469,297 |
| 2017-07-15 | $1.97 | $2.43 | $1.33 | $1.86 | $23,690.00 | $2,329,019 |
| 2017-07-16 | $1.83 | $2.07 | $1.06 | $1.06 | $10,388.90 | $1,320,103 |
| 2017-07-17 | $1.06 | $2.13 | $1.06 | $1.73 | $10,492.80 | $2,157,174 |
| 2017-07-18 | $1.73 | $2.49 | $1.31 | $1.94 | $19,195.10 | $2,424,071 |
| 2017-07-19 | $1.94 | $2.24 | $1.49 | $1.58 | $13,520.30 | $1,971,869 |
| 2017-07-20 | $1.58 | $2.07 | $1.29 | $1.79 | $18,580.40 | $2,233,667 |
| 2017-07-21 | $1.80 | $2.06 | $1.20 | $1.38 | $8,662.34 | $1,719,968 |
| 2017-07-22 | $1.38 | $2.05 | $1.37 | $1.84 | $15,823.20 | $2,298,402 |
| 2017-07-23 | $1.84 | $1.97 | $1.62 | $1.97 | $13,149.80 | $2,460,375 |
| 2017-07-24 | $1.97 | $2.00 | $1.32 | $1.86 | $11,663.30 | $2,460,358 |
| 2017-07-25 | $1.86 | $2.32 | $1.53 | $1.54 | $12,151.40 | $2,032,015 |
| 2017-07-26 | $1.54 | $2.07 | $1.40 | $1.97 | $18,817.00 | $2,603,371 |
| 2017-07-27 | $1.97 | $4.33 | $1.92 | $2.45 | $247,678 | $3,241,845 |
| 2017-07-28 | $2.48 | $3.51 | $2.22 | $2.97 | $113,720 | $3,935,213 |
| 2017-07-29 | $2.95 | $3.09 | $2.46 | $2.75 | $38,628.40 | $3,646,935 |
| 2017-07-30 | $2.76 | $2.84 | $2.18 | $2.63 | $23,535.70 | $3,481,631 |
| 2017-07-31 | $2.63 | $2.86 | $2.20 | $2.27 | $28,653.90 | $3,009,950 |