Crave CRAVE
Xếp hạng #?
12:43:16 17/09/2020
Crave (CRAVE)
Không theo dõi
Lịch sử giá Crave (CRAVE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.90 | $2.06 | $1.39 | $1.70 | $1,227.77 | $2,455,226 |
| 2017-12-02 | $1.70 | $1.81 | $1.64 | $1.69 | $4,431.38 | $2,445,908 |
| 2017-12-03 | $1.69 | $2.01 | $1.51 | $1.54 | $2,196.92 | $2,220,541 |
| 2017-12-04 | $1.54 | $1.77 | $1.36 | $1.62 | $55,979.10 | $2,348,113 |
| 2017-12-05 | $1.63 | $1.66 | $1.48 | $1.63 | $6,683.63 | $2,353,138 |
| 2017-12-06 | $1.62 | $2.04 | $1.62 | $1.78 | $6,087.23 | $2,582,601 |
| 2017-12-07 | $1.78 | $2.23 | $1.75 | $2.23 | $12,087.30 | $3,237,280 |
| 2017-12-08 | $2.24 | $2.24 | $1.69 | $2.02 | $5,964.56 | $2,927,096 |
| 2017-12-09 | $2.02 | $2.05 | $1.63 | $1.93 | $3,272.62 | $2,804,973 |
| 2017-12-10 | $1.94 | $1.99 | $1.68 | $1.86 | $270.36 | $2,701,260 |
| 2017-12-11 | $1.84 | $2.10 | $1.84 | $2.02 | $4,711.45 | $2,930,579 |
| 2017-12-12 | $2.02 | $2.19 | $1.98 | $2.17 | $1,496.11 | $3,159,954 |
| 2017-12-13 | $2.18 | $2.21 | $1.91 | $1.97 | $2,609.48 | $2,869,727 |
| 2017-12-14 | $1.97 | $2.16 | $1.94 | $1.99 | $10,222.30 | $2,898,660 |
| 2017-12-15 | $1.99 | $2.20 | $1.99 | $2.19 | $6,997.18 | $3,186,923 |
| 2017-12-16 | $2.19 | $2.45 | $2.16 | $2.43 | $341.43 | $3,541,022 |
| 2017-12-17 | $2.43 | $2.68 | $2.30 | $2.32 | $14,044.00 | $3,384,573 |
| 2017-12-18 | $2.33 | $2.63 | $2.23 | $2.45 | $9,155.17 | $3,572,576 |
| 2017-12-19 | $2.45 | $2.62 | $2.08 | $2.15 | $8,305.94 | $3,144,825 |
| 2017-12-20 | $2.15 | $2.47 | $1.99 | $2.47 | $26,855.00 | $3,612,716 |
| 2017-12-21 | $2.47 | $3.60 | $2.36 | $3.30 | $20,250.10 | $4,826,478 |
| 2017-12-22 | $3.31 | $3.33 | $2.25 | $2.65 | $1,765.81 | $3,881,388 |
| 2017-12-23 | $2.68 | $3.01 | $2.29 | $2.79 | $5,128.89 | $4,083,319 |
| 2017-12-24 | $2.82 | $3.22 | $2.38 | $3.19 | $8,071.90 | $4,669,209 |
| 2017-12-25 | $3.22 | $3.84 | $2.84 | $3.13 | $10,069.80 | $4,584,774 |
| 2017-12-26 | $3.13 | $4.04 | $2.52 | $3.23 | $7,718.04 | $4,732,869 |
| 2017-12-27 | $3.23 | $3.54 | $2.83 | $3.54 | $9,421.96 | $5,196,327 |
| 2017-12-28 | $3.53 | $3.55 | $2.66 | $3.36 | $12,722.20 | $4,935,616 |
| 2017-12-29 | $3.39 | $8.20 | $3.35 | $5.64 | $81,907.30 | $8,292,106 |
| 2017-12-30 | $5.56 | $6.04 | $3.82 | $5.15 | $59,095.90 | $7,581,327 |
| 2017-12-31 | $5.10 | $6.33 | $3.70 | $5.35 | $31,524.80 | $7,881,035 |