Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $2.27 | $2.88 | $2.18 | $2.53 | $17,447.00 | $3,354,009 |
| 2017-08-02 | $2.53 | $2.53 | $1.94 | $1.95 | $15,020.20 | $2,589,425 |
| 2017-08-03 | $1.95 | $2.27 | $1.54 | $2.07 | $11,868.90 | $2,751,742 |
| 2017-08-04 | $2.04 | $2.13 | $1.95 | $1.99 | $30,688.00 | $2,640,373 |
| 2017-08-05 | $1.99 | $2.30 | $1.94 | $2.03 | $26,637.90 | $2,694,104 |
| 2017-08-06 | $2.03 | $2.07 | $1.40 | $1.75 | $14,553.10 | $2,325,655 |
| 2017-08-07 | $1.81 | $2.34 | $1.73 | $1.91 | $15,244.00 | $2,544,595 |
| 2017-08-08 | $1.91 | $2.06 | $1.46 | $1.46 | $5,178.83 | $1,951,595 |
| 2017-08-09 | $1.46 | $1.75 | $1.37 | $1.60 | $5,334.77 | $2,140,436 |
| 2017-08-10 | $1.60 | $1.92 | $1.42 | $1.71 | $5,760.60 | $2,281,855 |
| 2017-08-11 | $1.71 | $1.87 | $1.44 | $1.75 | $4,874.90 | $2,337,481 |
| 2017-08-12 | $1.75 | $1.84 | $1.15 | $1.17 | $80,646.40 | $1,558,998 |
| 2017-08-13 | $1.16 | $1.60 | $1.16 | $1.26 | $18,567.10 | $1,684,858 |
| 2017-08-14 | $1.26 | $1.81 | $1.26 | $1.51 | $5,202.36 | $2,028,624 |
| 2017-08-15 | $1.52 | $2.08 | $1.43 | $1.70 | $11,828.40 | $2,279,630 |
| 2017-08-16 | $1.70 | $1.98 | $1.62 | $1.76 | $6,093.15 | $2,357,193 |
| 2017-08-17 | $1.76 | $2.08 | $1.71 | $1.76 | $5,557.40 | $2,363,142 |
| 2017-08-18 | $1.75 | $2.05 | $1.70 | $1.86 | $4,721.56 | $2,496,911 |
| 2017-08-19 | $1.86 | $1.89 | $1.61 | $1.67 | $4,180.47 | $2,239,617 |
| 2017-08-20 | $1.66 | $1.85 | $1.28 | $1.45 | $9,480.19 | $1,953,405 |
| 2017-08-21 | $1.45 | $1.60 | $1.44 | $1.58 | $2,459.78 | $2,131,187 |
| 2017-08-22 | $1.59 | $1.66 | $1.38 | $1.60 | $1,174.41 | $2,150,015 |
| 2017-08-23 | $1.59 | $1.73 | $1.55 | $1.71 | $1,387.10 | $2,303,661 |
| 2017-08-24 | $1.71 | $1.74 | $1.52 | $1.62 | $1,931.64 | $2,187,288 |
| 2017-08-25 | $1.62 | $1.76 | $1.52 | $1.63 | $3,381.52 | $2,199,031 |
| 2017-08-26 | $1.63 | $1.65 | $1.50 | $1.64 | $58,287.80 | $2,219,323 |
| 2017-08-27 | $1.64 | $1.69 | $1.51 | $1.60 | $3,325.84 | $2,162,980 |
| 2017-08-28 | $1.60 | $1.73 | $1.57 | $1.62 | $1,433.79 | $2,196,305 |
| 2017-08-29 | $1.63 | $1.98 | $1.62 | $1.72 | $3,220.87 | $2,328,652 |
| 2017-08-30 | $1.72 | $1.95 | $1.59 | $1.83 | $8,081.03 | $2,476,311 |
| 2017-08-31 | $1.82 | $1.89 | $1.62 | $1.80 | $5,846.49 | $2,441,481 |