Lịch sử giá Crave (CRAVE) Tháng 09/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-09-01	$1.80	$1.94	$1.78	$1.80	$3,028.34	$2,438,184
2017-09-02	$1.80	$1.92	$1.65	$1.76	$2,830.91	$2,390,692
2017-09-03	$1.76	$1.86	$1.63	$1.69	$13,566.00	$2,291,110
2017-09-04	$1.69	$1.73	$1.48	$1.54	$3,303.21	$2,094,869
2017-09-05	$1.55	$1.71	$1.51	$1.60	$2,168.33	$2,176,687
2017-09-06	$1.60	$1.86	$1.60	$1.85	$5,536.79	$2,518,257
2017-09-07	$1.85	$2.33	$1.80	$2.25	$9,631.13	$3,063,665
2017-09-08	$2.25	$2.33	$1.87	$2.07	$7,551.07	$2,827,128
2017-09-09	$2.08	$2.86	$1.93	$2.63	$9,307.68	$3,589,604
2017-09-10	$2.13	$2.37	$1.67	$2.13	$9,670.30	$2,905,326
2017-09-11	$2.12	$2.68	$2.08	$2.56	$5,059.18	$3,503,564
2017-09-12	$2.57	$2.64	$2.20	$2.21	$4,660.48	$3,020,124
2017-09-13	$2.20	$2.34	$1.92	$1.92	$10,851.00	$2,632,217
2017-09-14	$1.92	$2.35	$1.81	$1.93	$10,318.90	$2,644,364
2017-09-15	$1.95	$2.28	$1.57	$2.21	$9,621.06	$3,031,013
2017-09-16	$2.21	$2.31	$1.83	$1.86	$8,694.10	$2,552,836
2017-09-17	$1.86	$2.20	$1.80	$1.85	$4,676.45	$2,540,742
2017-09-18	$1.85	$2.12	$1.53	$1.79	$13,608.10	$2,462,803
2017-09-19	$1.80	$2.01	$1.36	$1.94	$7,975.86	$2,664,650
2017-09-20	$1.94	$2.01	$1.79	$1.79	$2,716.20	$2,461,093
2017-09-21	$1.78	$1.94	$1.68	$1.70	$1,546.95	$2,344,231
2017-09-22	$1.70	$1.88	$1.67	$1.80	$3,284.70	$2,481,145
2017-09-23	$1.80	$1.99	$1.71	$1.91	$7,671.01	$2,631,544
2017-09-24	$1.91	$2.26	$1.82	$2.25	$28,732.70	$3,101,165
2017-09-25	$2.25	$2.28	$1.82	$2.16	$5,635.77	$2,975,488
2017-09-26	$2.16	$2.28	$2.02	$2.15	$3,294.81	$2,962,928
2017-09-27	$2.14	$2.34	$2.01	$2.15	$8,192.60	$2,976,748
2017-09-28	$2.15	$2.57	$2.13	$2.57	$14,076.10	$3,548,023
2017-09-29	$2.56	$2.57	$2.40	$2.44	$4,077.38	$3,373,160
2017-09-30	$2.44	$2.64	$2.44	$2.63	$868.09	$3,637,270

Lịch sử giá Crave (CRAVE) Tháng 09/2017 - giatienao.com

4.7 trên 793 đánh giá