Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.74 | $2.17 | $1.09 | $1.74 | $21,340.90 | $2,464,406 |
| 2017-11-02 | $1.74 | $2.07 | $1.53 | $1.58 | $7,687.50 | $2,240,177 |
| 2017-11-03 | $1.58 | $1.73 | $1.17 | $1.44 | $11,861.70 | $2,036,809 |
| 2017-11-04 | $1.43 | $1.90 | $1.41 | $1.64 | $7,536.91 | $2,323,412 |
| 2017-11-05 | $1.64 | $1.94 | $1.46 | $1.66 | $12,294.40 | $2,351,142 |
| 2017-11-06 | $1.66 | $1.73 | $1.44 | $1.55 | $4,151.88 | $2,205,754 |
| 2017-11-07 | $1.55 | $1.72 | $1.55 | $1.67 | $4,352.49 | $2,378,323 |
| 2017-11-08 | $1.67 | $1.84 | $1.48 | $1.61 | $13,528.30 | $2,286,993 |
| 2017-11-09 | $1.61 | $1.85 | $1.49 | $1.57 | $7,657.44 | $2,231,202 |
| 2017-11-10 | $1.78 | $1.83 | $1.52 | $1.66 | $5,121.31 | $2,359,491 |
| 2017-11-11 | $1.65 | $1.71 | $1.45 | $1.54 | $3,662.01 | $2,193,169 |
| 2017-11-12 | $1.54 | $1.58 | $1.23 | $1.44 | $6,053.72 | $2,050,493 |
| 2017-11-13 | $1.44 | $1.68 | $1.32 | $1.40 | $1,941.32 | $2,004,554 |
| 2017-11-14 | $1.41 | $1.60 | $1.40 | $1.55 | $3,548.63 | $2,206,819 |
| 2017-11-15 | $1.55 | $1.75 | $1.52 | $1.53 | $5,027.55 | $2,192,974 |
| 2017-11-16 | $1.54 | $1.70 | $1.46 | $1.62 | $7,819.92 | $2,323,885 |
| 2017-11-17 | $1.62 | $1.72 | $1.59 | $1.65 | $5,169.20 | $2,360,069 |
| 2017-11-18 | $1.64 | $1.64 | $1.38 | $1.41 | $4,336.81 | $2,013,771 |
| 2017-11-19 | $1.54 | $1.63 | $1.40 | $1.62 | $3,301.71 | $2,327,966 |
| 2017-11-20 | $1.62 | $1.62 | $1.32 | $1.50 | $8,898.90 | $2,155,469 |
| 2017-11-21 | $1.50 | $1.51 | $1.31 | $1.48 | $3,923.83 | $2,122,536 |
| 2017-11-22 | $1.48 | $1.49 | $1.34 | $1.40 | $2,074.82 | $2,008,234 |
| 2017-11-23 | $1.40 | $1.41 | $0.8179 | $1.06 | $9,162.88 | $1,518,636 |
| 2017-11-24 | $1.06 | $1.43 | $1.06 | $1.42 | $11,004.70 | $2,040,398 |
| 2017-11-25 | $1.42 | $1.49 | $1.38 | $1.49 | $2,408.11 | $2,136,532 |
| 2017-11-26 | $1.48 | $1.69 | $1.28 | $1.37 | $3,785.62 | $1,976,598 |
| 2017-11-27 | $1.37 | $1.77 | $1.35 | $1.37 | $3,710.82 | $1,968,314 |
| 2017-11-28 | $1.37 | $1.62 | $1.36 | $1.50 | $8,266.53 | $2,159,757 |
| 2017-11-29 | $1.50 | $1.74 | $1.27 | $1.31 | $4,894.96 | $1,891,915 |
| 2017-11-30 | $1.33 | $1.92 | $1.28 | $1.91 | $3,960.94 | $2,749,448 |