Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $2.63 | $3.22 | $2.62 | $3.08 | $33,811.10 | $4,262,893 |
| 2017-10-02 | $3.08 | $3.53 | $2.80 | $3.20 | $7,084.30 | $4,439,742 |
| 2017-10-03 | $3.20 | $3.22 | $2.74 | $2.96 | $5,782.79 | $4,101,102 |
| 2017-10-04 | $2.96 | $3.00 | $2.58 | $2.88 | $4,025.48 | $3,992,166 |
| 2017-10-05 | $2.88 | $3.37 | $2.74 | $3.23 | $8,824.68 | $4,490,849 |
| 2017-10-06 | $3.23 | $3.27 | $2.86 | $3.10 | $6,696.49 | $4,314,327 |
| 2017-10-07 | $3.10 | $3.15 | $2.87 | $3.15 | $1,305.91 | $4,384,187 |
| 2017-10-08 | $3.14 | $3.24 | $2.79 | $3.24 | $2,159.90 | $4,506,693 |
| 2017-10-09 | $3.24 | $3.45 | $2.79 | $3.36 | $3,658.05 | $4,683,064 |
| 2017-10-10 | $3.36 | $3.41 | $1.97 | $2.38 | $16,554.50 | $3,319,098 |
| 2017-10-11 | $2.38 | $2.39 | $1.91 | $1.98 | $2,953.68 | $2,757,742 |
| 2017-10-12 | $1.98 | $3.15 | $1.97 | $2.80 | $7,264.63 | $3,914,293 |
| 2017-10-13 | $2.81 | $3.17 | $1.62 | $2.02 | $71,177.20 | $2,820,577 |
| 2017-10-14 | $2.02 | $2.10 | $1.64 | $1.88 | $4,585.65 | $2,628,751 |
| 2017-10-15 | $1.88 | $1.98 | $1.50 | $1.96 | $14,064.90 | $2,744,698 |
| 2017-10-16 | $1.96 | $1.97 | $1.71 | $1.94 | $1,390.37 | $2,722,156 |
| 2017-10-17 | $1.95 | $1.95 | $1.55 | $1.79 | $5,212.64 | $2,502,272 |
| 2017-10-18 | $1.79 | $1.88 | $1.57 | $1.87 | $5,861.74 | $2,617,005 |
| 2017-10-19 | $1.87 | $2.35 | $1.79 | $1.88 | $4,239.62 | $2,639,532 |
| 2017-10-20 | $1.88 | $2.48 | $1.79 | $2.44 | $6,602.73 | $3,429,338 |
| 2017-10-21 | $2.44 | $2.49 | $1.89 | $2.28 | $436.01 | $3,200,372 |
| 2017-10-22 | $2.28 | $2.30 | $1.80 | $2.09 | $907.64 | $2,935,597 |
| 2017-10-23 | $2.09 | $2.15 | $1.75 | $2.09 | $3,076.82 | $2,939,946 |
| 2017-10-24 | $2.09 | $2.21 | $1.84 | $1.93 | $2,517.16 | $2,717,279 |
| 2017-10-25 | $1.93 | $2.09 | $1.80 | $2.09 | $12,006.00 | $2,943,825 |
| 2017-10-26 | $2.09 | $2.31 | $1.78 | $1.89 | $2,067.31 | $2,663,629 |
| 2017-10-27 | $1.89 | $1.91 | $1.64 | $1.85 | $5,912.80 | $2,602,507 |
| 2017-10-28 | $1.85 | $1.89 | $1.71 | $1.88 | $2,807.21 | $2,647,850 |
| 2017-10-29 | $1.87 | $2.50 | $1.87 | $2.24 | $6,685.87 | $3,157,515 |
| 2017-10-30 | $2.22 | $2.23 | $1.75 | $2.15 | $12,022.60 | $3,037,534 |
| 2017-10-31 | $2.14 | $2.18 | $1.66 | $1.74 | $11,967.00 | $2,459,857 |